Dominion Resources, Inc. Historical Stock Prices

DCUB 
$56.4
*  
unch
unch
Get DCUB Alerts
*Delayed - data as of Apr. 1, 2015 10:15 ET  -  Find a broker to begin trading DCUB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DCUB Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:15  56.67 N/A N/A  56.40 0
03/31/2015 56.72 56.9099 56.31 56.4 6,052
03/30/2015 56.1101 56.6969 56.1101 56.6969 526
03/27/2015 56.49 56.49 55.9101 56.31 5,589
03/26/2015 57.17 57.3 56.88 56.88 3,711
03/25/2015 57.29 57.37 57.26 57.26 2,143
03/24/2015 58.0101 58.33 58.0101 58.0101 2,804
03/23/2015 58.3 58.3 58.01 58.01 6,036
03/20/2015 58.04 58.07 57.98 57.98 3,028
03/19/2015 58.03 58.03 57.72 57.72 556
03/18/2015 56.77 57.94 56.66 57.87 4,555
03/17/2015 56.37 56.84 56.37 56.61 2,729
03/16/2015 55.87 56.63 55.87 56.57 3,040
03/13/2015 56.3699 56.3699 55.63 55.9 1,351
03/12/2015 56.3399 56.76 56.3201 56.6101 3,085
03/11/2015 56.28 56.28 56.28 56.28 473
03/10/2015 56.26 56.67 56.26 56.34 27,874
03/09/2015 56.59 56.68 56.25 56.25 8,011
03/06/2015 56.91 56.91 56.08 56.27 170,132
03/05/2015 57 57.78 56.98 57.49 71,543
03/04/2015 57.16 57.16 55.48 56.5 85,725
03/03/2015 56.64 57.38 56.5 57.38 280,166
03/02/2015 57.66 57.68 56.55 56.94 185,168
02/27/2015 57.77 58.15 57.74 57.74 97,862
02/26/2015 57.97 58.06 57.71 57.8 60,814
02/25/2015 58.82 58.84 58.07 58.08 21,513
02/24/2015 58.7899 58.7899 58.5101 58.6 29,258
02/23/2015 58.9099 58.9099 58.47 58.47 7,195
02/20/2015 58.2 58.6 58 58.54 20,436
02/19/2015 58.51 58.92 58.4 58.4 19,573
02/18/2015 58.2201 58.2201 58.2201 58.2201 228
02/17/2015 58.58 58.58 58.1 58.1 35,331
02/13/2015 57.9699 57.9699 57.63 57.89 462
02/12/2015 58.9899 58.9899 58.26 58.3401 44,236
02/11/2015 59.3 59.38 58.71 58.71 25,662
02/10/2015 60.4 60.52 60.22 60.52 1,020
02/09/2015 60.7 60.73 59.21 59.68 23,093
02/06/2015 60.8 60.94 59.59 59.73 10,887
02/05/2015 61.63 61.79 61.18 61.78 2,492
02/04/2015 61.95 61.95 61.74 61.74 86,441
02/03/2015 61.49 61.8999 61.39 61.84 825
02/02/2015 60.98 61.08 60.95 61 4,671
01/30/2015 61.55 61.69 60.58 60.58 74,907
01/29/2015 61.06 62.18 61.06 62.18 52,970
01/28/2015 62.5899 62.5899 61.41 61.42 2,472
01/27/2015 62.15 62.3699 61.93 61.98 4,584
01/26/2015 62.38 62.38 61.83 61.83 13,915
01/23/2015 62.01 62.34 62.01 62.2699 1,153
01/22/2015 62 62 61.85 61.9299 925,871
01/21/2015 61.51 62.07 61.51 62.07 82,899
01/20/2015 61.2 61.71 61.0088 61.65 51,722
01/16/2015 61.06 61.06 60.7395 60.7395 26,910
01/15/2015 60.22 60.83 60.12 60.68 210,390
01/14/2015 60.29 60.5 59.72 60.22 3,336
01/13/2015 60.94 60.94 59.921 60.18 27,153
01/12/2015 60.3199 60.3199 59.86 60.3 2,947
01/09/2015 61.07 61.07 60.3401 60.51 29,292
01/08/2015 60.61 61.05 60.61 60.95 39,119
01/07/2015 60.68 60.68 59.85 60.3 301,838
01/06/2015 60.53 60.7 59.94 60.06 15,386
01/05/2015 60.39 60.55 60.16 60.19 256,107
01/02/2015 60.74 60.79 60.47 60.79 808
12/31/2014 61.21 61.21 60.12 60.12 4,942
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?