Dominion Resources, Inc. Historical Stock Prices

DCUB 
$57.09
*  
unch
unch
Get DCUB Alerts
*Delayed - data as of Aug. 20, 2014 14:20 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:20 N/A N/A N/A  57.09 0
08/19/2014 57.1299 57.1399 57 57.09 50,787
08/18/2014 56.81 56.85 56.65 56.7 51,306
08/15/2014 56.79 56.79 56.57 56.73 718
08/14/2014 56.43 56.43 56.26 56.35 25,652
08/13/2014 56.33 56.36 55.93 56.14 1,486
08/12/2014 56 56 55.98 55.98 2,400
08/11/2014 56.36 56.36 55.83 55.83 1,485
08/08/2014 55.8 56.01 55.8 56.01 42,398
08/07/2014 54.12 54.95 54.12 54.7 79,222
08/06/2014 53.9901 54.52 53.9901 54.33 150,121
08/05/2014 55.19 55.2817 54.6085 54.79 1,098,220
08/04/2014 55.11 55.28 54.734 55.25 172,707
08/01/2014 56 56.15 55.7001 55.83 172,370
07/31/2014 56 56.26 55.42 55.42 21,326
07/30/2014 57.48 57.51 56.27 56.44 212,736
07/29/2014 57.35 57.42 57.13 57.13 1,794
07/28/2014 57.48 57.92 57.48 57.87 2,200
07/25/2014 57.25 57.25 57.05 57.05 5,643
07/24/2014 57.38 57.65 57.2701 57.41 51,458
07/23/2014 57.19 57.4 57.19 57.39 2,418
07/22/2014 57.3199 57.3199 57.1201 57.16 152,229
07/21/2014 57.07 57.26 57.04 57.19 51,132
07/18/2014 56.74 57.2 56.74 57.2 1,217
07/17/2014 57.05 57.1199 56.96 56.98 101,623
07/16/2014 56.94 57.11 56.3101 56.96 3,577
07/15/2014 56.42 56.6 56.42 56.5 2,735
07/14/2014 56.76 56.76 56.38 56.504 171,163
07/11/2014 56.89 56.89 56.85 56.85 648
07/10/2014 56.68 57.1199 56.68 57.05 211,757
07/09/2014 56.4501 56.8099 56.35 56.6 1,755
07/08/2014 56.48 56.6799 56.38 56.6 1,236
07/07/2014 56.64 56.64 56.32 56.48 179,258
07/03/2014 56.2901 56.55 56.2901 56.55 1,414
07/02/2014 57.49 57.51 57.04 57.04 51,318
07/01/2014 57.8 58.1099 57.8 57.95 90,229
06/30/2014 57.74 58.03 57.74 58.02 224,643
06/27/2014 57.83 57.94 57.7 57.74 365,598
06/26/2014 57.6 58.08 57.34 58.01 196,271
06/25/2014 58.39 58.39 57.6901 57.77 179,714
06/24/2014 58.01 58.43 58.01 58.24 6,921
06/23/2014 58.688 58.7 58.13 58.27 5,450
06/20/2014 58.7199 58.7199 58.39 58.39 1,701
06/19/2014 58.6199 58.6199 58.55 58.55 2,201
06/18/2014 57.59 58.1 57.59 58.09 3,790
06/17/2014 57.17 57.44 57.05 57.28 1,842
06/16/2014 57.75 57.76 57.2 57.29 1,950
06/13/2014 57.08 57.47 57.04 57.28 6,735
06/12/2014 56.8 57.01 56.37 57.01 29,895
06/11/2014 57.63 57.63 56.79 56.79 84,463
06/10/2014 57.59 57.64 57.39 57.45 33,279
06/09/2014 58.7 58.7 57.55 57.59 103,125
06/06/2014 58.38 59.18 58.12 59.18 20,784
06/05/2014 58.61 58.61 58.13 58.35 6,074
06/04/2014 57.85 58.12 57.85 57.94 374
06/03/2014 57.73 58.1099 57.73 57.88 100,460
06/02/2014 57.66 57.66 57.5801 57.5801 822
05/30/2014 57.4099 57.65 57.4099 57.65 2,939
05/29/2014 57.07 57.13 56.91 57.06 15,932
05/28/2014 56.93 56.93 56.7001 56.7001 6,469
05/27/2014 58.2 58.58 57.15 57.15 4,669
05/23/2014 57.54 57.54 57.2 57.21 2,428
05/22/2014 57.2 57.51 57.2 57.49 100,832
05/21/2014 57.13 57.13 56.7 56.87 2,630
05/20/2014 57.14 57.14 56.9599 56.9599 579
05/19/2014 57.22 57.22 56.94 56.94 2,295
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?