Dominion Resources, Inc. Historical Stock Prices

DCUB 
$54.55
*  
0.6599
1.22%
Get DCUB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DCUB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DCUB After Hours
 
 
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 01-APR-2015 TO 01-JUL-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.
16:00 N/A  54.55  53.99  54.55 972
07/01/2015 53.8901 53.8901 53.8901 53.8901 308
06/30/2015 54.11 54.11 53.83 53.83 5,092
06/29/2015 54.44 54.47 54.09 54.24 4,790
06/26/2015 54.4 54.4 53.94 54.12 2,031
06/25/2015 54.87 55.6099 54.74 54.74 18,497
06/24/2015 55.01 55.06 54.95 55.06 19,650
06/23/2015 55.18 55.24 54.98 55.06 204,873
06/22/2015 55.56 55.58 55.3301 55.54 52,580
06/19/2015 55.34 55.88 55.34 55.38 3,983
06/18/2015 55.54 55.91 55.4 55.88 53,984
06/17/2015 55.2299 55.2299 55.2299 55.2299 330
06/16/2015 54.91 55.1 54.72 54.96 42,518
06/15/2015 54.77 55.03 54.69 54.8 5,518
06/12/2015 54.67 54.72 54.6501 54.72 804
06/11/2015 54.9299 54.9299 54.8001 54.8001 30,227
06/10/2015 54.63 54.82 54.55 54.55 3,970
06/09/2015 54.63 54.6999 54.59 54.6 1,642
06/08/2015 54.802 54.802 54.671 54.671 23,900
06/05/2015 54.68 54.83 54.6 54.81 80,458
06/04/2015 55.3438 55.44 55.18 55.27 55,167
06/03/2015 56.3 56.3 55.3101 55.3101 1,784
06/02/2015 56.3099 56.3099 55.9001 56.19 57,860
06/01/2015 56.93 56.96 56.87 56.87 815
05/29/2015 56.9501 57.1499 56.7001 56.81 79,475
05/28/2015 56.92 57.27 56.92 57.18 5,092
05/27/2015 57.12 57.17 57.1099 57.11 660
05/26/2015 57.08 57.16 56.86 57.06 3,053
05/22/2015 57.44 57.44 57.44 57.44 00
05/21/2015 57.5101 57.5101 57.35 57.44 776,093
05/20/2015 57.44 57.5 57.2201 57.26 476,679
05/19/2015 57.46 57.46 57.35 57.46 102,952
05/18/2015 57.36 57.55 57 57.55 60,544
05/15/2015 57.18 57.4 57.16 57.29 103,792
05/14/2015 56.99 57.04 56.81 57 101,794
05/13/2015 56.75 56.75 56.37 56.46 26,235
05/12/2015 56.2201 56.2201 56.2201 56.2201 290
05/11/2015 57.23 57.23 56.597 56.62 25,776
05/08/2015 57.37 57.37 57.03 57.03 1,316
05/07/2015 56.7 56.74 56.57 56.57 900
05/06/2015 56.58 56.58 56.14 56.33 1,720
05/05/2015 57.13 57.13 57.039 57.039 430
05/04/2015 57.2101 57.2101 57.01 57.01 593
05/01/2015 56.72 56.99 56.56 56.99 12,454
04/30/2015 57.65 57.66 56.75 56.96 4,528
04/29/2015 57.02 57.99 57.02 57.99 30,470
04/28/2015 57.3299 57.3299 57.1401 57.1401 425
04/27/2015 58.08 58.08 57.32 57.57 3,394
04/24/2015 58.49 58.66 58.1 58.1 580
04/23/2015 57.72 57.9501 57.5 57.88 2,139
04/22/2015 57.35 57.7572 57.26 57.7572 301,651
04/21/2015 57.68 57.6801 57.17 57.25 1,210
04/20/2015 57.5201 58.09 57.5201 57.69 5,166
04/17/2015 56.994 57.1 56.67 56.75 7,285
04/16/2015 56.92 57.13 56.76 57.03 8,243
04/15/2015 57 57.53 57 57.4 59,457
04/14/2015 56.42 56.87 56.42 56.83 9,342
04/13/2015 57.0999 57.0999 56.5324 56.6 3,998
04/10/2015 56.72 57.0599 56.72 57.0501 2,390
04/09/2015 56.96 56.96 56.6 56.72 860
04/08/2015 56.79 56.94 56.79 56.94 5,836
04/07/2015 57.7199 57.7199 57.12 57.12 52,015
04/06/2015 56.87 57.7355 56.87 57.6 2,535
04/02/2015 56.91 56.91 56.84 56.8701 5,077
04/01/2015 57.02 57.16 56.95 57.03 1,302
*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?