Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 49.17 49.67 48.86 49.65 5,085,695 +0.85(+1.73%)
Jan 28, 2016 47.95 49.19 47.76 48.80 5,203,743 +0.85(+1.76%)
Jan 27, 2016 47.89 48.24 47.58 47.95 3,372,757 -0.01(-0.01%)
Jan 26, 2016 47.87 48.54 47.77 47.96 3,017,604 +0.11(+0.23%)
Jan 25, 2016 48.01 48.25 47.65 47.85 3,324,977 -0.14(-0.29%)
Jan 22, 2016 47.56 48.04 47.14 47.99 3,078,800 +0.87(+1.85%)
Jan 21, 2016 47.50 47.50 46.76 47.12 3,297,891 -0.17(-0.35%)
Jan 20, 2016 47.78 47.98 46.74 47.28 5,485,843 -0.80(-1.67%)
Jan 19, 2016 47.62 48.20 47.25 48.09 4,414,843 +0.70(+1.48%)
Jan 15, 2016 47.47 47.38 47.38 47.38 5,762,631 -0.54(-1.13%)
Jan 14, 2016 47.45 48.13 47.36 47.93 4,747,585 +0.45(+0.94%)
Jan 13, 2016 47.49 47.80 47.37 47.48 5,300,749 +0.08(+0.17%)
Jan 12, 2016 47.91 48.07 47.13 47.40 6,277,399 -0.35(-0.73%)
Jan 11, 2016 47.87 48.11 47.68 47.75 5,799,786 -0.08(-0.16%)
Jan 08, 2016 47.11 48.09 47.04 47.82 7,837,425 +0.69(+1.47%)
Jan 07, 2016 46.55 47.27 46.50 47.13 5,831,876 +0.03(+0.06%)
Jan 06, 2016 46.48 47.38 46.32 47.10 3,882,312 +0.29(+0.62%)
Jan 05, 2016 46.29 46.86 45.57 46.81 3,599,328 +0.40(+0.86%)
Jan 04, 2016 46.07 46.44 45.63 46.41 5,664,408 -0.12(-0.25%)
Dec 31, 2015 47.16 46.53 46.53 46.53 3,080,613 -0.72(-1.51%)
Dec 30, 2015 47.15 47.41 47.02 47.25 2,376,661 +0.03(+0.06%)
Dec 29, 2015 46.79 47.38 46.74 47.22 2,850,871 +0.54(+1.15%)
Dec 28, 2015 46.54 46.78 46.38 46.68 2,628,130 +0.06(+0.13%)
Dec 24, 2015 46.75 46.62 46.62 46.62 1,073,388 -0.21(-0.46%)
Dec 23, 2015 46.23 46.87 46.23 46.83 3,393,877 +0.65(+1.40%)
Dec 22, 2015 46.00 46.25 45.51 46.19 2,814,042 +0.40(+0.87%)
Dec 21, 2015 46.35 46.39 45.53 45.79 3,559,803 -0.23(-0.51%)
Dec 18, 2015 46.24 46.40 45.77 46.02 7,154,092 -0.44(-0.95%)
Dec 17, 2015 46.43 46.75 46.16 46.46 4,049,262 -0.02(-0.04%)
Dec 16, 2015 45.75 46.52 45.62 46.48 4,673,188 +0.98(+2.15%)
Dec 15, 2015 45.13 45.88 45.00 45.51 3,320,728 +0.52(+1.15%)
Dec 14, 2015 44.58 45.02 44.40 44.99 3,826,227 +0.35(+0.79%)
Dec 11, 2015 44.66 45.02 44.40 44.64 3,060,243 -0.21(-0.48%)
Dec 10, 2015 45.49 45.57 44.81 44.85 2,850,638 -0.68(-1.50%)
Dec 09, 2015 45.16 45.90 44.99 45.53 4,150,472 +0.19(+0.42%)
Dec 08, 2015 45.40 45.53 44.82 45.34 4,298,407 -0.16(-0.35%)
Dec 07, 2015 45.65 45.82 45.41 45.50 4,187,863 -0.32(-0.69%)
Dec 04, 2015 45.09 45.88 45.02 45.82 4,111,082 +0.98(+2.19%)
Dec 03, 2015 45.37 45.42 44.74 44.83 4,242,735 -0.67(-1.47%)
Dec 02, 2015 46.28 46.34 45.44 45.50 3,792,920 -0.87(-1.88%)
Dec 01, 2015 46.69 46.81 45.93 46.37 3,321,452 +0.03(+0.06%)
Nov 30, 2015 46.37 46.66 46.29 46.34 3,705,478 +0.00(+0.00%)
Nov 27, 2015 46.23 46.63 46.21 46.34 1,199,026 +0.10(+0.22%)
Nov 25, 2015 46.37 46.24 46.24 46.24 1,983,675 -0.18(-0.39%)
Nov 24, 2015 46.35 46.52 45.99 46.42 2,904,315 -0.07(-0.15%)
Nov 23, 2015 46.99 47.19 46.43 46.49 3,023,286 -0.53(-1.13%)
Nov 20, 2015 47.06 47.44 46.79 47.02 4,282,287 +0.12(+0.26%)
Nov 19, 2015 46.82 47.18 46.67 46.90 2,560,249 +0.23(+0.50%)
Nov 18, 2015 46.52 46.73 45.97 46.67 3,109,775 +0.12(+0.26%)
Nov 17, 2015 47.16 47.69 46.43 46.54 2,961,078 -0.65(-1.39%)
Nov 16, 2015 46.38 47.22 46.35 47.20 3,602,647 +0.72(+1.55%)
Nov 13, 2015 46.30 46.74 46.28 46.48 4,019,459 +0.20(+0.43%)
Nov 12, 2015 46.37 46.80 46.06 46.28 3,493,043 -0.27(-0.59%)
Nov 11, 2015 46.26 46.62 46.20 46.55 2,246,350 +0.35(+0.75%)
Nov 10, 2015 46.20 46.56 46.09 46.20 3,033,165 +0.05(+0.10%)
Nov 09, 2015 46.03 46.47 45.84 46.15 3,608,370 -0.08(-0.18%)
Nov 06, 2015 47.34 47.47 46.05 46.24 4,231,014 -1.63(-3.40%)
Nov 05, 2015 47.96 48.33 47.82 47.87 2,341,191 -0.22(-0.47%)
Nov 04, 2015 48.14 48.57 47.98 48.09 3,485,656 -0.10(-0.20%)
Nov 03, 2015 48.17 48.66 47.91 48.19 3,977,484 -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.