Dominion Resources, Inc. Historical Stock Prices

DCUB 
$57.26
*  
0.05
0.09%
Get DCUB Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading DCUB 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 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.13  57.3201  57.13  57.26 17,164
08/28/2014 57.16 57.3201 57.13 57.26 17,164
08/27/2014 57.2 57.3099 57.14 57.21 10,426
08/26/2014 57.49 57.49 57.46 57.46 847
08/25/2014 56.93 57.4 56.93 57.27 106,561
08/22/2014 57.12 57.14 57.07 57.14 101,200
08/21/2014 57.38 57.41 57.25 57.28 51,839
08/20/2014 57.09 57.09 57.09 57.09 00
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
05/16/2014 57.6 57.6 57.6 57.6 240
05/15/2014 57.59 57.67 57.52 57.52 867
05/14/2014 57.43 57.77 57.43 57.75 1,223
05/13/2014 56.6 57.26 56.6 57.24 52,972
05/12/2014 57 57.26 57 57 964
05/09/2014 57.81 57.82 57.33 57.35 4,160
05/08/2014 59 59 57.34 58 24,043
05/07/2014 58.28 58.5 58.0362 58.4801 144,015
05/06/2014 58.16 58.16 57.8 57.83 2,037
05/05/2014 57.76 58.08 57.74 58.08 51,194
05/02/2014 58.12 58.43 57.6 57.94 32,902
05/01/2014 58.5 58.95 58.5 58.95 7,849
04/30/2014 59.15 59.41 58.79 58.79 4,342
04/29/2014 58.6301 58.96 58.6301 58.83 63,593
04/28/2014 58.57 59.03 58.42 58.99 2,711
04/25/2014 58.44 58.68 58.23 58.64 770
04/24/2014 58.15 58.25 58.15 58.24 1,317
04/23/2014 58.11 58.14 57.72 57.84 107,950
04/22/2014 57.74 57.78 57.53 57.78 2,075
04/21/2014 57.8099 57.8801 57.6 57.6 2,180
04/17/2014 58.23 58.23 57.9099 57.9099 508
04/16/2014 57.81 58.17 57.81 58.17 1,080
04/15/2014 57.51 57.51 57.21 57.4 720
04/14/2014 57.1201 57.1201 57.1201 57.1201 15,290
04/11/2014 57.07 57.07 56.79 56.88 9,010
04/10/2014 57.45 57.65 56.68 57.01 2,620
04/09/2014 57.71 57.71 56.87 57.38 85,612
04/08/2014 57.18 57.62 56.47 57.44 3,531
04/07/2014 57.0999 57.0999 56.83 56.91 291,845
04/04/2014 57.53 57.63 56.89 56.98 3,976
04/03/2014 57.45 57.45 57 57 111,620
04/02/2014 57.32 57.6 57.2901 57.2901 2,060
04/01/2014 57.8799 57.8799 57.3248 57.3248 15,612
03/31/2014 57.66 58.11 57.66 57.77 99,133
03/28/2014 57.96 57.96 57.66 57.95 2,175
03/27/2014 58.01 58.01 57.43 57.73 79,030
03/26/2014 58.06 58.54 58.05 58.22 144,164
03/25/2014 57.9 58.19 57.73 58.02 3,088
03/24/2014 58.72 58.72 57.7 57.92 21,064
03/21/2014 58.38 58.53 58.0819 58.11 108,347
03/20/2014 57.68 57.86 57.4 57.86 2,738
03/19/2014 58.29 58.55 57.85 57.85 3,357
03/18/2014 58.14 58.35 58.1 58.27 2,687
03/17/2014 57.78 58.29 57.78 58.21 53,678
03/14/2014 57.7 57.7799 57.67 57.67 51,873
03/13/2014 57.31 57.6 57.21 57.5299 54,954
03/12/2014 56.75 57 56.75 57 918
03/11/2014 56.63 56.79 56.62 56.62 744
03/10/2014 56.81 56.84 56.4901 56.6 1,579
03/07/2014 56.71 56.7599 56.39 56.7599 229,165
03/06/2014 56.8999 56.8999 56.47 56.58 430
03/05/2014 57.05 57.05 56.85 56.94 2,923
03/04/2014 57.18 57.39 57.05 57.33 214,801
03/03/2014 57.03 57.03 56.81 56.88 1,896
02/28/2014 57.5999 57.5999 57.18 57.18 37,317
02/27/2014 57.8 57.8 57.42 57.42 47,997
02/26/2014 58.3 58.3 57.56 57.8 128,176
02/25/2014 58.23 58.48 57.99 58.08 385,610
02/24/2014 58.34 58.57 58.05 58.05 13,896
02/21/2014 58.13 58.5799 58.13 58.355 1,114
02/20/2014 58.04 58.4 57.8 58.25 4,065
02/19/2014 57.89 58.2 57.89 58.05 108,280
02/18/2014 58.24 58.95 57.73 57.98 13,333
02/14/2014 57.9599 57.9599 57.84 57.84 293
02/13/2014 56.5 57.76 56.5 57.67 15,559
02/12/2014 56.55 56.93 56.55 56.93 1,310
02/11/2014 56.37 56.94 56.37 56.8699 21,860
02/10/2014 55.72 56.52 55.49 56.36 59,109
02/07/2014 55.03 55.58 54.92 55.58 1,705
02/06/2014 54.51 54.9799 54.51 54.78 17,185
02/05/2014 54.94 54.94 54.4 54.79 2,152
02/04/2014 55.24 55.24 54.76 54.76 4,459
02/03/2014 56.4 56.4 55.52 55.65 5,227
01/31/2014 54.94 56.3 54.74 56.03 194,636
01/30/2014 55.2799 55.59 55.11 55.451 331,201
01/29/2014 54.79 55.3499 54.79 55.03 62,132
01/28/2014 55.4 55.4 55.11 55.19 40,908
01/27/2014 55.05 55.5199 55.05 55.35 11,320
01/24/2014 55 55.52 54.97 54.97 53,640
01/23/2014 55.4 55.5199 55.18 55.3199 9,140
01/22/2014 55.64 55.68 55.56 55.61 77,130
01/21/2014 55.53 55.5799 55.44 55.46 20,380
01/17/2014 55.16 55.35 55.13 55.13 77,378
01/16/2014 55.32 55.33 55.14 55.2199 28,318
01/15/2014 56.02 56.02 55.43 55.49 53,495
01/14/2014 55.8 55.89 55.71 55.71 1,504
01/13/2014 56.4 56.4 55.7 55.7 5,281
01/10/2014 55.77 56.11 55.75 56.11 1,605
01/09/2014 54.65 55.3699 54.65 55.3699 2,080
01/08/2014 54.01 54.4599 54.01 54.4599 1,171
01/07/2014 53.88 54.21 53.88 54.12 4,881
01/06/2014 53.58 53.72 53.49 53.69 1,510
01/03/2014 53.62 53.82 53.42 53.7 11,772
01/02/2014 54.16 54.16 53.51 53.66 4,679
12/31/2013 54.17 54.43 54.12 54.21 20,043
12/30/2013 54.03 54.18 53.88 53.92 4,005
12/27/2013 54.28 54.32 53.89 54 24,295
12/26/2013 54.8 54.9682 54.8 54.9682 118,028
12/24/2013 54.7899 55.16 54.7899 55 1,788
12/23/2013 54.88 54.9677 54.64 54.64 51,010
12/20/2013 55.29 55.3 54.87 55.04 101,481
12/19/2013 55.03 55.06 54.44 55.06 31,835
12/18/2013 54.6 55.08 54.47 55.08 121,992
12/17/2013 54.53 54.6799 54.52 54.6 1,949
12/16/2013 54.83 54.83 54.6599 54.6599 2,281
12/13/2013 54.39 54.49 54.2528 54.38 101,993
12/12/2013 54.42 54.5 54.24 54.31 101,696
12/11/2013 54.2 54.4588 54.2 54.22 1,901
12/10/2013 54.05 54.35 54.05 54.35 1,554
12/09/2013 54.63 54.63 54.55 54.55 359
12/06/2013 54.42 55.05 54.42 54.92 850
12/05/2013 54.46 54.52 54.29 54.32 6,421
12/04/2013 54.37 54.73 54.37 54.54 25,680
12/03/2013 54.61 54.8499 54.55 54.64 599,117
12/02/2013 54.17 54.55 54.17 54.21 52,759
11/29/2013 55.0599 55.25 54.69 54.69 12,840
11/27/2013 55.1 55.41 54.47 54.88 4,590
11/26/2013 55.45 55.48 55.28 55.28 10,610
11/25/2013 56.33 56.33 55.58 55.6 5,090
11/22/2013 55.83 56.0699 55.75 56.01 9,936
11/21/2013 55.78 56.06 55.78 55.86 1,578
11/20/2013 56.5499 56.5499 55.9299 55.97 37,860
11/19/2013 56.35 56.62 56.35 56.46 52,750
11/18/2013 56.35 56.67 56.35 56.65 7,800
11/15/2013 56.2 56.4299 56.12 56.29 1,875
11/14/2013 55.97 56.24 55.97 56.18 2,200
11/13/2013 55.11 55.72 55.11 55.71 153,194
11/12/2013 55.72 55.72 55.13 55.36 45,168
11/11/2013 55.77 55.77 55.45 55.46 64,006
11/08/2013 54.7499 55.22 54.58 55.22 42,590
11/07/2013 55.66 55.7 55.14 55.29 14,610
11/06/2013 55.33 55.7399 55.33 55.63 190,350
11/05/2013 54.42 55.58 54.42 55.17 106,175
11/04/2013 54.6499 54.6499 54.27 54.56 38,780
11/01/2013 54.45 54.45 54.4299 54.4299 500
10/31/2013 54.54 54.59 54.06 54.23 2,054
10/30/2013 54.9 55.14 54.44 54.61 1,850
10/29/2013 54.87 55 54.75 55 1,267
10/28/2013 54.75 54.91 54.5 54.74 6,076
10/25/2013 54.34 54.99 54.34 54.99 68,936
10/24/2013 55.51 55.51 54.57 54.57 6,600
10/23/2013 54.7 55.06 54.49 54.75 54,241
10/22/2013 54.46 54.85 54.29 54.85 5,703
10/21/2013 54.2 54.5 53.91 54.5 145,388
10/18/2013 54.5 54.5 54.06 54.13 36,292
10/17/2013 53.49 54.25 53.49 54.25 1,326
10/16/2013 53.25 53.7736 53.25 53.7736 42,920
10/15/2013 52.96 53.11 52.89 52.89 54,055
10/14/2013 53.75 53.75 52.87 53.4199 900
10/11/2013 53.49 54 53.49 53.6 3,200
10/10/2013 52.76 53.36 52.76 53.36 4,943
10/09/2013 53.04 53.04 52.84 52.84 32,630
10/08/2013 53.19 53.19 52.76 52.98 85,610
10/07/2013 53.114 53.17 52.92 53.06 70,146
10/04/2013 53.4 53.45 53.4 53.42 735
10/03/2013 53.5 53.5 52.88 53.12 11,150
10/02/2013 53.67 53.67 52.79 53.41 197,437
10/01/2013 53.65 54.04 53.33 53.36 959,648
09/30/2013 53.3 53.57 53.26 53.45 121,600
09/27/2013 53.9 53.9 53.39 53.66 112,921
09/26/2013 53.85 53.89 53.74 53.86 52,420
09/25/2013 54.9 54.9 54.63 54.63 112,663
09/24/2013 54.58 54.7299 54.51 54.57 177,270
09/23/2013 54.4463 54.77 54.4463 54.7282 225,875
09/20/2013 55.3 55.3 54.46 54.59 186,665
09/19/2013 55.19 55.2 54.76 55.06 260,800
09/18/2013 54.2643 55.1 53.95 55.07 55,110
09/17/2013 53.7799 54.1481 53.7799 54.03 151,750
09/16/2013 53.77 54.1 53.54 53.67 438,612
09/13/2013 52.67 53.82 52.67 53.68 317,199
09/12/2013 52.71 53.4 52.66 52.66 440,858
09/11/2013 51.3 51.83 51.3 51.68 194,443
09/10/2013 51.49 51.5899 51.4 51.45 4,700
09/09/2013 51.33 51.4799 51.33 51.36 8,750
09/06/2013 51.1 51.52 51.1 51.26 58,450
09/05/2013 51.3 51.3 50.73 51.1999 56,370
09/04/2013 50.95 51.378 50.56 51.298 258,570
09/03/2013 51.53 51.53 51 51.04 127,100
08/30/2013 51.6299 51.63 51.09 51.2 2,533
08/29/2013 51.35 51.5999 51.3 51.33 2,080
08/28/2013 51.83 51.83 51.3 51.64 214,520
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?