Home > Quotes > D > Historical Prices

Dominion Resources, Inc. Historical Stock Prices

D 
$55.74
*  
1.26
  negative  
2.21%
Get D Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  57  57.23  55.74  55.74 3,285,314
06/18/2013 56.82 57.05 56.5277 57 2,405,262
06/17/2013 56.35 57.12 56.2 56.73 3,510,179
06/14/2013 56.37 56.5865 55.95 56.04 2,647,255
06/13/2013 55.3 56.49 55.22 56.4 3,287,419
06/12/2013 55.69 55.87 55.22 55.32 3,487,847
06/11/2013 55.38 55.85 55.2 55.33 3,548,366
06/10/2013 55.81 55.98 55.33 55.79 2,991,528
06/07/2013 55.66 55.73 55.025 55.64 3,468,005
06/06/2013 54.52 55.3 54.18 55.3 4,995,320
06/05/2013 54.87 55.06 54.3 54.56 4,126,540
06/04/2013 55.4 56.01 55.15 55.66 8,605,718
06/03/2013 56.46 56.87 55.55 55.55 7,373,583
05/31/2013 56.97 57.8 56.55 56.55 3,128,862
05/30/2013 57.24 57.89 57.01 57.09 2,232,031
05/29/2013 57.36 57.69 56.57 57.07 2,501,634
05/28/2013 57.63 58.345 57.59 57.73 7,417,840
05/24/2013 58.73 58.76 57.44 57.62 7,056,667
05/23/2013 58.63 59.26 57.57 58.95 7,343,602
05/22/2013 60.56 60.62 59.01 59.26 3,057,271
05/21/2013 60.74 61.08 60.38 60.69 1,587,865
05/20/2013 61.15 61.2 60.53 60.75 1,371,874
05/17/2013 60.53 61.22 60.49 61.17 2,060,255
05/16/2013 60.56 60.7802 60.28 60.38 1,650,479
05/15/2013 60.26 61 60.11 60.66 2,091,927
05/14/2013 59.77 60.59 59.7101 60.46 2,328,411
05/13/2013 59.6 59.9399 59.23 59.69 1,711,211
05/10/2013 59.44 59.79 59.22 59.75 1,724,907
05/09/2013 60.57 60.73 59.22 59.45 2,805,923
05/08/2013 60.76 61 60.34 60.5 1,442,968
05/07/2013 60.45 60.98 60.355 60.93 1,788,672
05/06/2013 61.06 61.145 60.44 60.47 1,674,870
05/03/2013 61.36 61.5 60.65 60.91 2,238,268
05/02/2013 61.15 61.37 60.785 61.11 1,682,821
05/01/2013 61.76 61.85 61.01 61.14 1,476,521
04/30/2013 61.1 61.72 61 61.68 2,092,791
04/29/2013 60.56 61.42 60.24 61.21 1,672,911
04/26/2013 60.72 61.571 60.5301 61.01 1,641,690
04/25/2013 61.01 61.1 60.31 60.75 2,704,421
04/24/2013 61.13 61.36 60.63 61.12 1,320,172
04/23/2013 61.09 61.21 60.49 61.01 1,272,675
04/22/2013 61.04 61.23 60.66 60.96 1,628,452
04/19/2013 59.9 61.09 59.71 61.07 2,953,281
04/18/2013 59.46 59.9 59.21 59.8 1,889,193
04/17/2013 59.61 59.67 59.02 59.33 1,722,954
04/16/2013 59.42 59.85 58.76 59.82 1,536,400
04/15/2013 60 60.35 59.27 59.27 1,915,179
04/12/2013 59.97 60.21 59.89 60.12 3,002,019
04/11/2013 60.24 60.46 59.99 59.99 2,910,204
04/10/2013 59.86 60.52 59.86 60.17 2,514,041
04/09/2013 60.76 60.79 59.81 59.85 1,892,950
04/08/2013 59.6 60.08 59.33 60.07 1,257,819
04/05/2013 59.15 59.67 59.11 59.63 2,654,020
04/04/2013 58.83 59.57 58.83 59.49 2,275,833
04/03/2013 58.8 58.98 58.6 58.75 2,213,162
04/02/2013 58.32 58.69 58.25 58.62 1,526,430
04/01/2013 58.17 58.28 57.9401 58.19 1,125,085
03/28/2013 57.58 58.25 57.54 58.18 1,835,464
03/27/2013 57.44 57.7 57.28 57.53 1,422,968
03/26/2013 56.96 57.75 56.89 57.59 1,960,662
03/25/2013 57 57.13 56.545 56.86 2,144,093
03/22/2013 56.9 57.04 56.66 56.77 1,831,638
03/21/2013 57 57.49 56.84 56.92 2,032,414
03/20/2013 56.93 57.31 56.93 57.2 2,169,362
03/19/2013 56.49 56.87 56.39 56.74 1,683,709
03/18/2013 56.36 56.66 56.305 56.43 1,380,451
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.