Dominion Resources (NY: D )

71.80 USD +0.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 71.48 72.20 71.03 72.17 3,498,526 +1.23(+1.73%)
Jan 28, 2016 69.70 71.51 69.43 70.94 3,579,733 +1.23(+1.76%)
Jan 27, 2016 69.61 70.12 69.17 69.71 2,320,170 -0.01(-0.01%)
Jan 26, 2016 69.58 70.56 69.44 69.72 2,075,855 +0.16(+0.23%)
Jan 25, 2016 69.79 70.14 69.27 69.56 2,287,302 -0.20(-0.29%)
Jan 22, 2016 69.14 69.83 68.52 69.76 2,117,953 +1.27(+1.85%)
Jan 21, 2016 69.05 69.05 67.97 68.49 2,268,669 -0.24(-0.35%)
Jan 20, 2016 69.45 69.75 67.94 68.73 3,773,794 -1.17(-1.67%)
Jan 19, 2016 69.23 70.06 68.69 69.90 3,037,037 +1.02(+1.48%)
Jan 15, 2016 69.00 68.88 68.88 68.88 3,964,200 -0.79(-1.13%)
Jan 14, 2016 68.97 69.97 68.85 69.67 3,265,935 +0.65(+0.94%)
Jan 13, 2016 69.04 69.49 68.86 69.02 3,646,465 +0.12(+0.17%)
Jan 12, 2016 69.64 69.88 68.51 68.90 4,318,317 -0.51(-0.73%)
Jan 11, 2016 69.59 69.93 69.31 69.41 3,989,760 -0.11(-0.16%)
Jan 08, 2016 68.48 69.90 68.38 69.52 5,391,482 +1.01(+1.47%)
Jan 07, 2016 67.67 68.71 67.60 68.51 4,011,835 +0.04(+0.06%)
Jan 06, 2016 67.57 68.87 67.33 68.47 2,670,701 +0.42(+0.62%)
Jan 05, 2016 67.29 68.12 66.25 68.05 2,476,032 +0.58(+0.86%)
Jan 04, 2016 66.97 67.51 66.33 67.47 3,896,631 -0.17(-0.25%)
Dec 31, 2015 68.56 67.64 67.64 67.64 2,119,200 -1.04(-1.51%)
Dec 30, 2015 68.54 68.92 68.35 68.68 1,634,941 +0.04(+0.06%)
Dec 29, 2015 68.01 68.87 67.95 68.64 1,961,157 +0.78(+1.15%)
Dec 28, 2015 67.66 68.00 67.42 67.86 1,807,930 +0.09(+0.13%)
Dec 24, 2015 67.96 67.77 67.77 67.77 738,400 -0.31(-0.46%)
Dec 23, 2015 67.20 68.14 67.20 68.08 2,334,699 +0.94(+1.40%)
Dec 22, 2015 66.87 67.23 66.16 67.14 1,935,822 +0.58(+0.87%)
Dec 21, 2015 67.38 67.44 66.18 66.56 2,448,842 -0.34(-0.51%)
Dec 18, 2015 67.22 67.45 66.53 66.90 4,921,407 -0.64(-0.95%)
Dec 17, 2015 67.50 67.96 67.10 67.54 2,785,548 -0.03(-0.04%)
Dec 16, 2015 66.50 67.63 66.31 67.57 3,214,756 +1.42(+2.15%)
Dec 15, 2015 65.60 66.69 65.42 66.15 2,284,379 +0.75(+1.15%)
Dec 14, 2015 64.81 65.44 64.55 65.40 2,632,119 +0.51(+0.79%)
Dec 11, 2015 64.92 65.44 64.54 64.89 2,105,187 -0.31(-0.48%)
Dec 10, 2015 66.13 66.24 65.14 65.20 1,960,997 -0.99(-1.50%)
Dec 09, 2015 65.65 66.72 65.40 66.19 2,855,172 +0.28(+0.42%)
Dec 08, 2015 66.00 66.18 65.16 65.91 2,956,939 -0.23(-0.35%)
Dec 07, 2015 66.36 66.60 66.01 66.14 2,880,894 -0.46(-0.69%)
Dec 04, 2015 65.54 66.69 65.44 66.60 2,828,075 +1.43(+2.19%)
Dec 03, 2015 65.96 66.03 65.04 65.17 2,918,641 -0.97(-1.47%)
Dec 02, 2015 67.28 67.36 66.05 66.14 2,609,207 -1.27(-1.88%)
Dec 01, 2015 67.87 68.04 66.76 67.41 2,284,877 +0.04(+0.06%)
Nov 30, 2015 67.40 67.83 67.29 67.37 2,549,054 +0.00(+0.00%)
Nov 27, 2015 67.21 67.78 67.17 67.37 824,828 +0.15(+0.22%)
Nov 25, 2015 67.41 67.22 67.22 67.22 1,364,600 -0.26(-0.39%)
Nov 24, 2015 67.38 67.62 66.85 67.48 1,997,922 -0.10(-0.15%)
Nov 23, 2015 68.31 68.60 67.50 67.58 2,079,764 -1.42(-2.06%)
Nov 20, 2015 69.06 69.62 68.66 69.00 2,918,185 +0.18(+0.26%)
Nov 19, 2015 68.70 69.23 68.48 68.82 1,744,694 +0.34(+0.50%)
Nov 18, 2015 68.26 68.58 67.46 68.48 2,119,171 +0.18(+0.26%)
Nov 17, 2015 69.21 69.98 68.13 68.30 2,017,841 -0.96(-1.39%)
Nov 16, 2015 68.06 69.29 68.02 69.26 2,455,041 +1.06(+1.55%)
Nov 13, 2015 67.95 68.59 67.91 68.20 2,739,080 +0.29(+0.43%)
Nov 12, 2015 68.04 68.67 67.60 67.91 2,380,351 -0.40(-0.59%)
Nov 11, 2015 67.88 68.41 67.79 68.31 1,530,786 +0.51(+0.75%)
Nov 10, 2015 67.80 68.32 67.63 67.80 2,066,965 +0.07(+0.10%)
Nov 09, 2015 67.55 68.19 67.27 67.73 2,458,941 -0.12(-0.18%)
Nov 06, 2015 69.47 69.66 67.58 67.85 2,883,245 -2.39(-3.40%)
Nov 05, 2015 70.38 70.92 70.18 70.24 1,595,416 -0.33(-0.47%)
Nov 04, 2015 70.65 71.28 70.41 70.57 2,375,317 -0.14(-0.20%)
Nov 03, 2015 70.69 71.41 70.31 70.71 2,710,476 -0.02(-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.