D Historical Prices | Dominion Resources, Inc. Common Stock

STI

0.09%

Dominion Resources, Inc. (D)

-NYSE

61.17 0.79(1.31%) 18 May 04:01 SGT|After Hours : 60.45 0.72 (1.17%) 18 May 05:34 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	60.53	61.22	60.49	61.17	2,057,700	61.17
16 May 2013	60.56	60.78	60.28	60.38	1,650,500	60.38
15 May 2013	60.26	61.00	60.11	60.66	2,092,000	60.66
14 May 2013	59.77	60.59	59.71	60.46	2,328,700	60.46
13 May 2013	59.60	59.94	59.23	59.69	1,711,400	59.69
10 May 2013	59.44	59.79	59.22	59.75	1,724,900	59.75
9 May 2013	60.57	60.73	59.22	59.45	2,806,000	59.45
8 May 2013	60.76	61.00	60.34	60.50	1,446,500	60.50
7 May 2013	60.45	60.98	60.36	60.93	1,788,600	60.93
6 May 2013	61.06	61.15	60.44	60.47	1,674,800	60.47
3 May 2013	61.36	61.50	60.65	60.91	2,238,200	60.91
2 May 2013	61.15	61.37	60.79	61.11	1,681,800	61.11
1 May 2013	61.76	61.85	61.01	61.14	1,476,600	61.14
30 Apr 2013	61.10	61.72	61.00	61.68	2,092,200	61.68
29 Apr 2013	60.56	61.42	60.24	61.21	1,672,400	61.21
26 Apr 2013	60.72	61.57	60.53	61.01	1,641,700	61.01
25 Apr 2013	61.01	61.10	60.31	60.75	2,704,200	60.75
24 Apr 2013	61.13	61.36	60.63	61.12	1,320,200	61.12
23 Apr 2013	61.09	61.21	60.49	61.01	1,271,800	61.01
22 Apr 2013	61.04	61.23	60.66	60.96	1,628,500	60.96
19 Apr 2013	59.90	61.09	59.71	61.07	2,953,200	61.07
18 Apr 2013	59.46	59.90	59.21	59.80	1,889,200	59.80
17 Apr 2013	59.61	59.67	59.02	59.33	1,723,200	59.33
16 Apr 2013	59.42	59.85	58.76	59.82	1,535,100	59.82
15 Apr 2013	60.00	60.35	59.27	59.27	1,915,200	59.27
12 Apr 2013	59.97	60.21	59.89	60.12	3,001,600	60.12
11 Apr 2013	60.24	60.46	59.99	59.99	2,910,300	59.99
10 Apr 2013	59.86	60.52	59.86	60.17	2,514,100	60.17
9 Apr 2013	60.76	60.79	59.81	59.85	1,891,600	59.85
8 Apr 2013	59.60	60.08	59.33	60.07	1,257,600	60.07
5 Apr 2013	59.15	59.67	59.11	59.63	2,656,500	59.63
4 Apr 2013	58.83	59.57	58.83	59.49	2,275,900	59.49
3 Apr 2013	58.80	58.98	58.60	58.75	2,210,500	58.75
2 Apr 2013	58.32	58.69	58.25	58.62	1,525,500	58.62
1 Apr 2013	58.17	58.28	57.94	58.19	1,124,300	58.19
28 Mar 2013	57.58	58.25	57.54	58.18	1,832,300	58.18
27 Mar 2013	57.44	57.70	57.28	57.53	1,423,000	57.53
26 Mar 2013	56.96	57.75	56.89	57.59	1,960,700	57.59
25 Mar 2013	57.00	57.13	56.54	56.86	2,199,100	56.86
22 Mar 2013	56.90	57.04	56.66	56.77	1,901,400	56.77
21 Mar 2013	57.00	57.49	56.84	56.92	2,032,500	56.92
20 Mar 2013	56.93	57.31	56.93	57.20	2,168,700	57.20
19 Mar 2013	56.49	56.87	56.39	56.74	1,683,800	56.74
18 Mar 2013	56.36	56.66	56.31	56.43	1,380,500	56.43
15 Mar 2013	56.12	57.06	55.92	56.79	4,006,900	56.79
14 Mar 2013	56.40	56.50	56.21	56.35	2,076,200	56.35
13 Mar 2013	56.00	56.50	55.83	56.34	1,922,500	56.34
12 Mar 2013	56.30	56.30	55.80	56.02	1,154,100	56.02
11 Mar 2013	55.90	56.30	55.87	56.30	1,681,400	56.30
8 Mar 2013	55.89	55.97	55.45	55.87	2,671,700	55.87
7 Mar 2013	56.50	56.61	55.85	55.87	2,064,500	55.87
6 Mar 2013	56.64	56.78	56.23	56.46	1,718,100	56.46
5 Mar 2013	56.68	56.88	56.41	56.51	2,731,700	56.51
4 Mar 2013	56.38	56.57	56.03	56.41	3,792,700	56.41
1 Mar 2013	55.83	56.44	55.50	56.42	2,239,700	56.42
28 Feb 2013	55.85	56.27	55.64	56.00	2,527,200	56.00
27 Feb 2013	55.40	55.90	55.28	55.81	1,812,800	55.81
26 Feb 2013	55.27	55.90	55.00	55.28	2,497,200	55.28
Feb 26, 2013	0.563 Dividend
25 Feb 2013	56.75	57.19	55.68	55.71	3,328,200	55.15
22 Feb 2013	55.79	56.39	55.70	56.38	1,356,400	55.81
21 Feb 2013	55.81	55.92	55.62	55.70	1,973,500	55.14
20 Feb 2013	55.57	56.38	55.54	55.89	2,417,000	55.33
19 Feb 2013	55.02	55.67	54.98	55.59	2,812,700	55.03
15 Feb 2013	54.65	55.00	54.63	54.92	3,188,200	54.36
14 Feb 2013	54.57	54.71	54.16	54.47	2,418,700	53.92
13 Feb 2013	54.62	54.80	54.56	54.69	1,481,500	54.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On D

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dominion Resources, Inc. (D)