Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.24 49.74 48.94 49.72 5,078,169 +0.85(+1.73%)
Jan 28, 2016 48.02 49.27 47.83 48.87 5,196,042 +0.85(+1.76%)
Jan 27, 2016 47.96 48.31 47.65 48.03 3,367,765 -0.01(-0.01%)
Jan 26, 2016 47.94 48.61 47.84 48.03 3,013,138 +0.11(+0.23%)
Jan 25, 2016 48.08 48.32 47.73 47.92 3,320,057 -0.14(-0.29%)
Jan 22, 2016 47.63 48.11 47.21 48.06 3,074,244 +0.88(+1.85%)
Jan 21, 2016 47.57 47.57 46.83 47.19 3,293,010 -0.17(-0.35%)
Jan 20, 2016 47.85 48.05 46.81 47.35 5,477,725 -0.81(-1.67%)
Jan 19, 2016 47.69 48.27 47.32 48.16 4,408,310 +0.70(+1.48%)
Jan 15, 2016 47.54 47.45 47.45 47.45 5,754,102 -0.54(-1.13%)
Jan 14, 2016 47.52 48.20 47.43 48.00 4,740,559 +0.45(+0.94%)
Jan 13, 2016 47.56 47.87 47.44 47.55 5,292,904 +0.08(+0.17%)
Jan 12, 2016 47.98 48.14 47.20 47.47 6,268,109 -0.35(-0.73%)
Jan 11, 2016 47.94 48.18 47.75 47.82 5,791,203 -0.08(-0.16%)
Jan 08, 2016 47.18 48.16 47.11 47.89 7,825,826 +0.70(+1.47%)
Jan 07, 2016 46.62 47.34 46.57 47.20 5,823,245 +0.03(+0.06%)
Jan 06, 2016 46.55 47.45 46.39 47.17 3,876,567 +0.29(+0.62%)
Jan 05, 2016 46.36 46.93 45.64 46.88 3,594,001 +0.40(+0.86%)
Jan 04, 2016 46.14 46.51 45.70 46.48 5,656,025 -0.12(-0.25%)
Dec 31, 2015 47.23 46.60 46.60 46.60 3,076,054 -0.72(-1.51%)
Dec 30, 2015 47.22 47.48 47.09 47.32 2,373,144 +0.03(+0.06%)
Dec 29, 2015 46.85 47.45 46.81 47.29 2,846,652 +0.54(+1.15%)
Dec 28, 2015 46.61 46.85 46.45 46.75 2,624,240 +0.06(+0.13%)
Dec 24, 2015 46.82 46.69 46.69 46.69 1,071,799 -0.21(-0.46%)
Dec 23, 2015 46.30 46.94 46.30 46.90 3,388,854 +0.65(+1.40%)
Dec 22, 2015 46.07 46.32 45.58 46.26 2,809,878 +0.40(+0.87%)
Dec 21, 2015 46.42 46.46 45.59 45.86 3,554,535 -0.23(-0.51%)
Dec 18, 2015 46.31 46.47 45.83 46.09 7,143,504 -0.44(-0.95%)
Dec 17, 2015 46.50 46.82 46.23 46.53 4,043,269 -0.02(-0.04%)
Dec 16, 2015 45.81 46.59 45.68 46.55 4,666,272 +0.98(+2.15%)
Dec 15, 2015 45.19 45.95 45.07 45.57 3,315,814 +0.52(+1.15%)
Dec 14, 2015 44.65 45.08 44.47 45.06 3,820,564 +0.35(+0.79%)
Dec 11, 2015 44.73 45.09 44.46 44.70 3,055,714 -0.21(-0.48%)
Dec 10, 2015 45.56 45.63 44.88 44.92 2,846,419 -0.68(-1.50%)
Dec 09, 2015 45.23 45.97 45.06 45.60 4,144,329 +0.19(+0.42%)
Dec 08, 2015 45.47 45.59 44.89 45.41 4,292,046 -0.16(-0.35%)
Dec 07, 2015 45.72 45.88 45.48 45.57 4,181,665 -0.32(-0.69%)
Dec 04, 2015 45.15 45.95 45.08 45.88 4,104,998 +0.99(+2.19%)
Dec 03, 2015 45.44 45.49 44.81 44.90 4,236,456 -0.67(-1.47%)
Dec 02, 2015 46.35 46.41 45.50 45.57 3,787,307 -0.88(-1.88%)
Dec 01, 2015 46.76 46.88 45.99 46.44 3,316,537 +0.03(+0.06%)
Nov 30, 2015 46.43 46.73 46.36 46.41 3,699,994 +0.00(+0.00%)
Nov 27, 2015 46.30 46.70 46.27 46.41 1,197,251 +0.10(+0.22%)
Nov 25, 2015 46.44 46.31 46.31 46.31 1,980,739 -0.18(-0.39%)
Nov 24, 2015 46.42 46.59 46.06 46.49 2,900,017 -0.07(-0.15%)
Nov 23, 2015 47.06 47.26 46.50 46.56 3,018,812 -0.53(-1.13%)
Nov 20, 2015 47.13 47.51 46.86 47.09 4,275,949 +0.12(+0.26%)
Nov 19, 2015 46.89 47.25 46.74 46.97 2,556,459 +0.23(+0.50%)
Nov 18, 2015 46.59 46.80 46.04 46.74 3,105,172 +0.12(+0.26%)
Nov 17, 2015 47.23 47.76 46.50 46.61 2,956,695 -0.66(-1.39%)
Nov 16, 2015 46.45 47.29 46.42 47.27 3,597,314 +0.72(+1.55%)
Nov 13, 2015 46.37 46.81 46.35 46.54 4,013,510 +0.20(+0.43%)
Nov 12, 2015 46.43 46.86 46.13 46.35 3,487,873 -0.27(-0.59%)
Nov 11, 2015 46.33 46.69 46.26 46.62 2,243,025 +0.35(+0.75%)
Nov 10, 2015 46.27 46.63 46.16 46.27 3,028,676 +0.05(+0.10%)
Nov 09, 2015 46.10 46.54 45.91 46.22 3,603,029 -0.08(-0.18%)
Nov 06, 2015 47.41 47.54 46.12 46.31 4,224,752 -1.63(-3.40%)
Nov 05, 2015 48.03 48.40 47.90 47.94 2,337,726 -0.23(-0.47%)
Nov 04, 2015 48.22 48.65 48.05 48.16 3,480,497 -0.10(-0.20%)
Nov 03, 2015 48.24 48.73 47.98 48.26 3,971,597 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.