Dominion Resources, Inc. Historical Stock Prices

DCUA 
$56.77
*  
0.30
0.53%
Get DCUA Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading DCUA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  56.96  56.90  56.73  56.77 3,568
09/15/2014 56.64 56.64 56.47 56.47 824
09/12/2014 56.8606 56.8606 56.3844 56.48 73,522
09/11/2014 57.05 57.44 57.05 57.34 1,626
09/10/2014 57.12 57.2 57.02 57.12 2,219
09/09/2014 57.56 57.59 57.31 57.31 100,836
09/08/2014 57.7471 57.9 57.7471 57.759 51,031
09/05/2014 58.03 58.27 58.03 58.12 36,633
09/04/2014 57.006 57.58 57.006 57.58 52,670
09/03/2014 57 57.208 56.95 57.12 3,081
09/02/2014 57.48 57.78 56.93 57 79,510
08/29/2014 57.35 57.46 56.75 56.75 7,427
08/28/2014 57 57.26 57 57.26 4,958
08/27/2014 56.95 57.05 56.88 57.01 1,684
08/26/2014 57.1053 57.1053 57.07 57.07 652
08/25/2014 57.17 57.28 57.07 57.14 5,930
08/22/2014 57.051 57.051 56.6 56.78 28,288
08/21/2014 57.04 57.05 57.01 57.01 200,572
08/20/2014 56.95 56.96 56.83 56.96 54,100
08/19/2014 56.68 56.91 56.68 56.85 53,195
08/18/2014 56.68 56.68 56.35 56.35 52,480
08/15/2014 56.54 56.59 56.3 56.47 1,321
08/14/2014 56.042 56.25 55.9048 56.19 31,529
08/13/2014 55.73 56.01 55.36 55.87 30,365
08/12/2014 55.87 55.89 55.7 55.78 8,632
08/11/2014 55.93 55.96 55.59 55.76 37,834
08/08/2014 55.07 55.9 54.89 55.89 10,756
08/07/2014 54.22 54.6284 54.22 54.56 51,537
08/06/2014 54.15 54.25 53.91 53.932 4,167
08/05/2014 55.12 55.12 54.52 54.725 155,384
08/04/2014 54.76 55.1 54.49 55.08 57,175
08/01/2014 55.57 55.889 55.3 55.35 103,775
07/31/2014 55.93 55.93 55.31 55.4 56,383
07/30/2014 57.08 57.08 56.2 56.33 121,601
07/29/2014 57.2235 57.33 57.2235 57.33 680
07/28/2014 57.1 57.54 57.07 57.46 2,039
07/25/2014 57.34 57.34 56.91 56.91 58,949
07/24/2014 57.17 57.42 56.82 57.17 11,262
07/23/2014 56.98 57.09 56.8 57.09 2,328
07/22/2014 56.84 57.0068 56.84 57 151,832
07/21/2014 56.9624 57.0264 56.86 57 59,908
07/18/2014 56.55 56.97 56.36 56.97 594
07/17/2014 56.6 56.75 56.6 56.63 101,095
07/16/2014 56.82 56.82 56.81 56.82 10,637
07/15/2014 56.38 56.63 56.23 56.63 85,672
07/14/2014 56.6601 56.6601 56.22 56.22 101,268
07/11/2014 56.74 56.81 56.54 56.63 8,000
07/10/2014 55.8 56.94 55.8 56.92 153,984
07/09/2014 56.42 56.69 56.18 56.54 11,817
07/08/2014 56.44 56.47 55.18 56.47 2,062
07/07/2014 55.85 56.31 55.85 56.3 261,460
07/03/2014 56.38 56.51 55.9 56.19 3,351
07/02/2014 57.57 57.57 56.53 56.64 694,582
07/01/2014 57.76 57.92 56.49 57.75 123,325
06/30/2014 57.38 57.79 57.38 57.65 290,386
06/27/2014 57.59 57.81 57.46 57.46 202,048
06/26/2014 57.57 57.94 57.15 57.94 1,601,067
06/25/2014 57.87 58.05 57.456 57.65 249,889
06/24/2014 57.95 58.1188 57.8 57.97 124,083
06/23/2014 58.25 58.27 57.71 57.96 32,962
06/20/2014 58.5 58.5 58.03 58.16 302,193
06/19/2014 58.11 58.58 58.11 58.44 103,178
06/18/2014 57.05 57.72 56.7 57.72 53,586
06/17/2014 57.09 57.09 56.6 56.75 100,915
06/16/2014 56.89 57.29 56.87 56.87 56,377
06/13/2014 56.6 56.942 56.55 56.87 5,247
06/12/2014 56.52 57.04 56.35 56.65 56,460
06/11/2014 56.991 57.17 56.58 56.58 106,564
06/10/2014 57.25 57.25 57.09 57.18 100,448
06/09/2014 57.7 57.75 57.23 57.24 84,129
06/06/2014 58.01 58.11 57.7801 57.89 2,691
06/05/2014 57.68 58.14 57.68 58.08 3,823
06/04/2014 57.54 57.88 57.54 57.77 787
06/03/2014 57.88 57.97 57.73 57.97 82,286
06/02/2014 57.47 57.5225 57.46 57.5225 710
05/30/2014 57 57.29 56.82 57.29 9,338
05/29/2014 56.89 57 56.59 56.98 70,072
05/28/2014 56.76 57.08 56.53 56.6 58,605
05/27/2014 57.6 57.6 56.86 57.26 10,605
05/23/2014 57.3 57.34 56.95 56.96 2,666
05/22/2014 56.51 57.41 56.51 57.26 58,363
05/21/2014 56.56 56.71 56.52 56.65 155,628
05/20/2014 56.97 56.97 56.51 56.691 152,441
05/19/2014 57.28 57.44 56.67 56.71 6,246
05/16/2014 57.18 57.46 57.15 57.46 2,527
05/15/2014 57.58 57.64 57.12 57.23 127,827
05/14/2014 57.11 57.865 57.07 57.57 185,455
05/13/2014 56.67 57.03 56.67 56.94 222,637
05/12/2014 57.09 57.0995 56.68 56.75 91,823
05/09/2014 57.9 57.9 57.04 57.11 34,003
05/08/2014 58.24 58.55 57.69 57.7 38,838
05/07/2014 57.8 58.34 57.725 58.34 25,224
05/06/2014 57.53 57.78 57.47 57.53 2,397
05/05/2014 57.51 57.84 57.45 57.79 51,416
05/02/2014 57.81 58.17 57.58 57.69 45,200
05/01/2014 58.25 58.705 58.25 58.7038 1,017
04/30/2014 59 59.165 58.62 58.62 75,783
04/29/2014 58.78 58.78 58.33 58.4 102,675
04/28/2014 58.56 58.74 58.24 58.72 53,212
04/25/2014 58.16 58.23 57.66 57.67 1,077
04/24/2014 57.8 57.9668 57.21 57.89 174,113
04/23/2014 57.71 57.85 57.53 57.53 1,561
04/22/2014 57.5 57.54 57.11 57.4 24,281
04/21/2014 57.44 57.62 57.27 57.33 1,906
04/17/2014 57.94 58.03 57.28 57.28 4,766
04/16/2014 57.64 57.76 57.34 57.72 68,959
04/15/2014 57.2 57.27 56.8 57.15 37,172
04/14/2014 56.55 57.21 56.55 57 85,041
04/11/2014 56.57 56.74 56.44 56.62 39,172
04/10/2014 57.03 57.37 56.55 56.72 36,323
04/09/2014 57.16 57.26 56.75 57.03 103,370
04/08/2014 56.55 57.35 56.14 57.09 79,981
04/07/2014 56.83 56.87 56.45 56.45 13,481
04/04/2014 57.03 57.46 56.64 56.72 39,593
04/03/2014 57 57.17 56.66 56.73 142,737
04/02/2014 57.12 57.38 56.94 57.14 49,067
04/01/2014 57.25 57.52 56.94 57.15 434,897
03/31/2014 57.84 57.85 57.48 57.5 171,623
03/28/2014 57.48 57.63 57.44 57.62 114,277
03/27/2014 57.92 57.92 57.25 57.59 202,293
03/26/2014 57.85 58.4 57.85 58.15 58,565
03/25/2014 57.72 57.9468 57.51 57.9 7,479
03/24/2014 57.76 57.87 57.49 57.76 11,134
03/21/2014 58.35 58.43 57.78 57.92 4,143
03/20/2014 57.54 58.1 57.18 57.77 5,720
03/19/2014 58.13 58.47 57.8 57.8 260,640
03/18/2014 58.04 58.35 58.03 58.1 97,824
03/17/2014 57.71 58.19 57.6924 58.16 164,787
03/14/2014 57.18 57.72 57.18 57.55 143,241
03/13/2014 57.25 57.49 57.22 57.44 153,029
03/12/2014 56.81 56.88 56.81 56.88 208,726
03/11/2014 56.57 56.7 56.38 56.51 3,183
03/10/2014 56.67 56.82 56.456 56.5688 40,501
03/07/2014 56.45 56.78 56.35 56.78 451,105
03/06/2014 56.6 56.6 56.3852 56.3852 7,695
03/05/2014 56.84 56.88 56.77 56.79 10,566
03/04/2014 57.19 57.24 57.18 57.18 688
03/03/2014 56.88 56.93 56.74 56.81 1,846
02/28/2014 57.19 57.36 57.18 57.21 14,568
02/27/2014 57.5 57.5 57.26 57.34 3,268
02/26/2014 58.07 58.07 57.52 57.57 3,582
02/25/2014 58.23 58.44 57.89 58.06 33,900
02/24/2014 58.42 58.4999 58.06 58.06 3,072
02/21/2014 58.24 58.33 57.98 57.98 9,077
02/20/2014 57.6584 58.33 57.6584 58.13 111,042
02/19/2014 58.05 58.25 57.99 57.99 42,183
02/18/2014 58.05 58.13 57.59 57.98 29,922
02/14/2014 57.52 57.9 57.44 57.81 29,347
02/13/2014 56.89 57.65 56.89 57.65 1,816
02/12/2014 56.67 56.87 56.44 56.73 24,580
02/11/2014 56.32 56.9416 56.31 56.7272 35,471
02/10/2014 55.53 56.41 55.49 56.3 126,525
02/07/2014 54.75 55.27 54.65 55.27 58,076
02/06/2014 54.54 54.84 54.51 54.64 22,767
02/05/2014 54.61 54.72 54.32 54.7 2,349
02/04/2014 55.36 55.36 54.72 54.75 3,816
02/03/2014 55.98 56.69 55.52 55.52 59,362
01/31/2014 54.86 56.25 54.57 55.93 175,969
01/30/2014 55.03 55.57 55 55.42 13,531
01/29/2014 54.66 55.17 54.66 54.95 120,088
01/28/2014 55.15 55.29 54.92 55 113,666
01/27/2014 54.93 55.27 54.89 55.09 60,147
01/24/2014 54.9 55.47 54.26 54.81 137,126
01/23/2014 55.32 55.47 54.96 55.19 230,032
01/22/2014 55.64 55.7 55.37 55.55 295,053
01/21/2014 55.41 55.52 55.13 55.52 352,845
01/17/2014 55.18 55.27 55.01 55.02 219,399
01/16/2014 55.35 55.35 55 55.17 17,125
01/15/2014 55.63 55.74 55.28 55.34 29,344
01/14/2014 55.83 55.9 55.3 55.54 38,552
01/13/2014 55.85 56.49 55.66 55.68 69,209
01/10/2014 55.68 56.06 55.47 55.98 82,107
01/09/2014 54.29 55.25 54.29 55.14 55,393
01/08/2014 54.38 54.38 53.91 54.31 48,288
01/07/2014 53.4 54.2 53.4 54.09 44,160
01/06/2014 53.72 53.72 53.4 53.649 228,558
01/03/2014 53.6 53.78 53.32 53.6 94,431
01/02/2014 54.01 54.285 53.55 53.6 171,424
12/31/2013 54.11 54.4 53.98 54.12 98,927
12/30/2013 53.93 54.38 53.86 53.95 28,558
12/27/2013 54.4 54.47 53.83 53.95 81,385
12/26/2013 55.29 55.29 54.6 54.8 39,394
12/24/2013 54.8 55.24 54.56 54.94 136,294
12/23/2013 55.1 55.2 54.58 54.72 242,665
12/20/2013 55.29 55.29 54.77 55 169,470
12/19/2013 55.22 55.22 54.335 54.94 71,406
12/18/2013 54.63 55.12 54.08 55.07 29,343
12/17/2013 54.45 54.7 54.25 54.61 51,002
12/16/2013 54.43 54.72 54.27 54.51 136,114
12/13/2013 54.3 54.49 54.14 54.38 198,740
12/12/2013 54 54.44 53.99 54.19 132,509
12/11/2013 54.09 54.33 53.95 54.16 36,799
12/10/2013 54.53 54.53 53.89 54.31 40,665
12/09/2013 54.97 54.97 54.21 54.45 45,508
12/06/2013 54.39 55 54.39 54.67 45,285
12/05/2013 54.3 54.43 54.1 54.26 56,464
12/04/2013 54.34 54.66 54.14 54.33 118,952
12/03/2013 53.93 54.7 53.93 54.65 383,825
12/02/2013 54.39 54.67 53.92 54.32 163,537
11/29/2013 54.9 54.9973 54.73 54.73 38,550
11/27/2013 54.93 54.94 54.44 54.63 84,982
11/26/2013 55.24 55.49 54.92 55.11 108,823
11/25/2013 56.12 56.12 55.5 55.51 29,969
11/22/2013 55.81 55.88 55.56 55.78 51,160
11/21/2013 55.6 55.9757 55.595 55.69 29,724
11/20/2013 56.45 56.55 55.59 55.66 31,203
11/19/2013 56.58 56.78 56.22 56.4 42,880
11/18/2013 56.2 56.71 56.05 56.71 61,487
11/15/2013 56.23 56.37 55.96 56.37 342,842
11/14/2013 55.89 56.22 55.8 55.98 329,491
11/13/2013 55.24 55.76 54.99 55.76 283,445
11/12/2013 55.23 55.2551 55.11 55.2551 51,976
11/11/2013 55.52 55.76 55.03 55.45 54,227
11/08/2013 54.93 55.2 54.54 55.2 55,900
11/07/2013 55.55 55.81 55.25 55.33 42,762
11/06/2013 54.76 55.63 54.76 55.63 177,980
11/05/2013 54.8 55.34 54.41 54.96 64,105
11/04/2013 54.7 54.7 54.13 54.4 80,237
11/01/2013 54.58 54.58 54.14 54.51 6,725
10/31/2013 54.32 54.63 54 54.17 99,430
10/30/2013 55.04 55.04 54.43 54.43 2,510
10/29/2013 54.21 54.75 54.21 54.72 3,350
10/28/2013 54.97 54.97 54.52 54.52 16,255
10/25/2013 54.56 54.94 54.2 54.91 73,712
10/24/2013 54.29 54.55 54.29 54.4 50,920
10/23/2013 54.27 54.83 54.27 54.5841 110,998
10/22/2013 54.11 54.73 54.11 54.557 8,323
10/21/2013 54.15 54.15 53.83 54.05 73,572
10/18/2013 54.27 54.45 54.05 54.15 293,741
10/17/2013 53.5 54.25 53.35 54.24 19,870
10/16/2013 53.05 53.87 53.05 53.87 17,914
10/15/2013 53.1997 53.1997 52.9299 52.9299 64,916
10/14/2013 53.18 53.44 52.9 53.27 64,611
10/11/2013 53.3 53.78 53.26 53.51 50,793
10/10/2013 52.725 53.39 52.725 53.26 51,410
10/09/2013 52.79 53.15 52.62 52.62 318,108
10/08/2013 53.04 53.25 52.76 52.76 30,619
10/07/2013 53.27 53.27 52.91 52.95 5,848
10/04/2013 52.93 53.284 52.93 53.28 4,094
10/03/2013 53.33 53.33 52.75 53.06 10,100
10/02/2013 53.65 53.66 52.87 53.19 547,110
10/01/2013 53.48 53.98 53.31 53.53 247,660
09/30/2013 53.44 53.54 53.2 53.4 267,480
09/27/2013 53.88 53.88 53.33 53.55 206,017
09/26/2013 53.87 54.08 53.75 53.83 299,495
09/25/2013 54.73 54.9 54.6 54.6 29,424
09/24/2013 54.5 54.73 54.37 54.45 546,546
09/23/2013 54.67 54.78 54.12 54.75 460,828
09/20/2013 55.37 55.37 54.576 54.66 277,133
09/19/2013 55.42 55.43 54.79 55.06 96,135
09/18/2013 54.51 55 53.97 55 454,900
09/17/2013 53.52 54.12 53.51 54.12 222,775
09/16/2013 53.82 54.15 53.5 53.59 559,611
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.

Research Brokers before you trade

Want to trade FX?