The closing price for Dominion Energy (D) in 2013 was $40.04, on December 31, 2013. It was up 28.4% for the year. The latest price is $59.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $39.86 | $40.14 | $39.82 | $40.04 | 1,386,300 |
December 30 2013 | $39.85 | $40.12 | $39.69 | $39.85 | 1,229,800 |
December 27 2013 | $39.97 | $40.04 | $39.69 | $39.86 | 957,700 |
December 26 2013 | $40.01 | $40.15 | $39.67 | $39.88 | 1,077,100 |
December 24 2013 | $39.80 | $40.18 | $39.57 | $40.01 | 916,800 |
December 23 2013 | $39.98 | $40.27 | $39.64 | $39.68 | 2,215,800 |
December 20 2013 | $40.12 | $40.20 | $39.77 | $39.95 | 3,804,600 |
December 19 2013 | $40.02 | $40.02 | $39.42 | $39.92 | 1,766,200 |
December 18 2013 | $39.60 | $40.13 | $39.07 | $40.09 | 2,489,000 |
December 17 2013 | $39.49 | $39.70 | $39.31 | $39.53 | 1,759,000 |
December 16 2013 | $39.39 | $39.87 | $39.35 | $39.52 | 1,654,400 |
December 13 2013 | $39.28 | $39.55 | $39.23 | $39.35 | 1,918,400 |
December 12 2013 | $39.10 | $39.53 | $39.05 | $39.30 | 2,525,300 |
December 11 2013 | $39.30 | $39.41 | $39.03 | $39.14 | 1,889,200 |
December 10 2013 | $39.44 | $39.51 | $38.99 | $39.30 | 2,476,500 |
December 09 2013 | $39.87 | $39.87 | $39.31 | $39.45 | 1,638,000 |
December 06 2013 | $39.52 | $40.06 | $39.45 | $39.87 | 1,765,000 |
December 05 2013 | $39.55 | $39.55 | $39.15 | $39.27 | 2,452,700 |
December 04 2013 | $39.52 | $39.83 | $39.26 | $39.69 | 2,141,900 |
December 03 2013 | $39.44 | $39.79 | $39.27 | $39.75 | 3,696,700 |
December 02 2013 | $39.76 | $39.80 | $39.12 | $39.46 | 2,912,100 |
November 29 2013 | $39.88 | $40.26 | $39.74 | $39.82 | 1,396,200 |
November 27 2013 | $40.42 | $40.49 | $39.65 | $39.91 | 2,885,100 |
November 26 2013 | $40.80 | $40.84 | $40.20 | $40.43 | 3,993,100 |
November 25 2013 | $40.98 | $41.03 | $40.69 | $40.71 | 9,847,400 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
