Skip to main content

Dominion Resources (NY: D )

49.06 +0.54 (+1.11%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.63 58.37 57.26 58.25 9,210,038 +0.85(+1.49%)
Jan 30, 2018 56.94 57.85 56.92 57.40 6,296,624 +0.18(+0.31%)
Jan 29, 2018 57.62 57.89 56.86 57.22 6,337,471 -0.31(-0.54%)
Jan 26, 2018 58.33 58.49 57.24 57.53 6,883,117 -0.91(-1.55%)
Jan 25, 2018 57.61 58.51 57.57 58.44 5,137,915 +0.86(+1.50%)
Jan 24, 2018 57.66 57.92 57.39 57.58 6,923,134 -0.11(-0.20%)
Jan 23, 2018 57.15 57.94 57.09 57.69 6,829,286 +0.62(+1.09%)
Jan 22, 2018 57.16 57.60 56.97 57.07 5,765,816 -0.08(-0.13%)
Jan 19, 2018 57.18 57.28 56.72 57.15 8,568,960 +0.08(+0.13%)
Jan 18, 2018 57.55 57.62 56.63 57.07 8,924,836 -0.46(-0.81%)
Jan 17, 2018 57.53 57.72 57.16 57.53 6,530,909 +0.18(+0.31%)
Jan 16, 2018 58.00 58.17 57.15 57.36 11,884,547 -0.51(-0.88%)
Jan 12, 2018 57.87 57.87 57.87 0 -0.21(-0.35%)
Jan 11, 2018 58.36 58.60 57.88 58.08 4,653,127 +0.00(+0.00%)
Jan 10, 2018 58.66 58.72 57.72 58.08 5,220,317 -0.76(-1.30%)
Jan 09, 2018 59.48 59.55 58.74 58.84 4,572,496 -0.62(-1.04%)
Jan 08, 2018 58.76 59.86 58.49 59.45 7,309,247 +0.90(+1.54%)
Jan 05, 2018 58.98 59.21 58.24 58.56 7,556,464 +0.01(+0.01%)
Jan 04, 2018 58.91 59.55 58.25 58.55 9,354,758 -0.27(-0.47%)
Jan 03, 2018 58.68 59.78 58.11 58.82 19,142,296 -2.35(-3.85%)
Jan 02, 2018 61.88 62.24 60.97 61.18 2,839,149 -0.59(-0.96%)
Dec 29, 2017 61.77 61.77 61.77 0 -0.01(-0.01%)
Dec 28, 2017 61.66 61.81 61.46 61.78 1,756,251 +0.31(+0.51%)
Dec 27, 2017 61.27 61.60 61.19 61.47 2,287,057 +0.25(+0.41%)
Dec 26, 2017 61.46 61.84 61.16 61.21 2,075,301 -0.08(-0.14%)
Dec 22, 2017 61.57 61.73 61.30 61.30 2,303,429 -0.16(-0.26%)
Dec 21, 2017 61.34 61.92 61.05 61.46 3,302,110 +0.05(+0.07%)
Dec 20, 2017 62.24 62.25 61.39 61.41 2,941,324 -0.57(-0.92%)
Dec 19, 2017 63.22 63.42 61.93 61.98 3,209,299 -1.07(-1.70%)
Dec 18, 2017 64.86 65.00 63.02 63.06 4,388,032 -1.65(-2.54%)
Dec 15, 2017 64.42 64.97 63.94 64.70 7,706,468 +0.40(+0.63%)
Dec 14, 2017 64.27 64.57 63.81 64.30 2,890,434 +0.21(+0.32%)
Dec 13, 2017 63.81 64.57 63.58 64.10 3,229,385 +0.52(+0.82%)
Dec 12, 2017 63.58 64.65 63.55 63.58 3,162,181 -0.54(-0.84%)
Dec 11, 2017 63.78 64.17 63.46 64.12 2,609,988 +0.20(+0.31%)
Dec 08, 2017 63.61 63.92 63.40 63.92 1,939,196 +0.15(+0.24%)
Dec 07, 2017 63.74 63.83 63.18 63.77 2,597,699 +0.11(+0.18%)
Dec 06, 2017 63.50 63.78 63.23 63.65 2,243,743 +0.31(+0.49%)
Dec 05, 2017 63.74 63.79 62.85 63.34 2,606,510 -0.33(-0.51%)
Dec 04, 2017 63.62 64.00 63.55 63.67 2,671,814 -0.02(-0.02%)
Dec 01, 2017 64.30 64.37 63.43 63.68 3,367,339 -0.43(-0.67%)
Nov 30, 2017 63.55 64.24 63.36 64.11 4,095,414 +0.69(+1.08%)
Nov 29, 2017 63.14 63.68 62.90 63.42 3,447,983 +0.05(+0.07%)
Nov 28, 2017 62.72 63.39 62.72 63.38 2,987,271 +0.74(+1.18%)
Nov 27, 2017 62.14 62.77 61.99 62.64 3,053,300 +0.57(+0.91%)
Nov 24, 2017 62.24 62.46 61.98 62.07 1,056,136 +0.04(+0.06%)
Nov 22, 2017 61.87 62.07 61.57 62.04 2,310,931 +0.60(+0.97%)
Nov 21, 2017 61.30 61.57 61.17 61.44 3,065,933 +0.17(+0.27%)
Nov 20, 2017 61.46 61.55 61.24 61.27 1,968,627 -0.13(-0.21%)
Nov 17, 2017 61.66 61.91 61.35 61.40 2,258,620 -0.48(-0.78%)
Nov 16, 2017 62.02 62.13 61.69 61.88 1,706,316 -0.20(-0.33%)
Nov 15, 2017 62.74 63.15 61.94 62.09 2,421,024 -0.46(-0.74%)
Nov 14, 2017 61.67 62.70 61.57 62.55 3,250,445 +0.75(+1.21%)
Nov 13, 2017 61.16 61.83 61.11 61.80 2,160,456 +0.79(+1.29%)
Nov 10, 2017 61.01 61.22 60.88 61.02 2,299,208 -0.32(-0.53%)
Nov 09, 2017 60.95 61.43 60.76 61.34 1,894,887 +0.27(+0.45%)
Nov 08, 2017 61.45 61.62 60.65 61.07 2,614,331 -0.38(-0.63%)
Nov 07, 2017 60.96 61.63 60.67 61.45 2,249,035 +0.63(+1.03%)
Nov 06, 2017 60.91 60.99 60.50 60.83 2,252,840 -0.08(-0.14%)
Nov 03, 2017 60.92 61.38 60.76 60.91 2,891,383 -0.13(-0.21%)
Nov 02, 2017 60.91 61.09 60.41 61.04 2,965,847 +0.26(+0.43%)
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.