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 (%)
Oct 31, 2014 46.07 47.22 46.07 46.90 6,526,729 -0.18(-0.39%)
Oct 30, 2014 46.34 47.14 45.83 47.08 5,727,004 +0.93(+2.01%)
Oct 29, 2014 46.48 46.70 45.73 46.15 3,568,871 -0.36(-0.76%)
Oct 28, 2014 46.38 46.51 45.86 46.51 3,832,154 +0.23(+0.50%)
Oct 27, 2014 46.51 46.52 46.20 46.28 2,554,643 -0.24(-0.51%)
Oct 24, 2014 46.19 46.69 46.05 46.52 2,662,302 +0.41(+0.88%)
Oct 23, 2014 46.41 46.54 45.97 46.11 2,765,388 +0.05(+0.10%)
Oct 22, 2014 45.94 46.55 45.93 46.06 4,025,318 +0.01(+0.03%)
Oct 21, 2014 45.76 46.13 45.48 46.05 2,752,302 +0.36(+0.78%)
Oct 20, 2014 45.27 45.76 45.16 45.69 3,090,827 +0.49(+1.08%)
Oct 17, 2014 44.88 45.33 44.40 45.21 4,725,229 +0.49(+1.10%)
Oct 16, 2014 43.12 44.81 43.12 44.71 7,491,090 +1.09(+2.49%)
Oct 15, 2014 44.55 44.74 43.10 43.63 12,880,046 -1.22(-2.71%)
Oct 14, 2014 46.22 46.27 44.70 44.85 12,942,094 -1.19(-2.59%)
Oct 13, 2014 46.56 46.93 46.02 46.04 5,811,018 -0.41(-0.89%)
Oct 10, 2014 46.56 47.11 46.43 46.45 4,509,796 +0.12(+0.27%)
Oct 09, 2014 47.44 47.52 46.30 46.33 4,149,136 -1.11(-2.34%)
Oct 08, 2014 46.17 47.49 46.07 47.44 6,967,465 +1.27(+2.75%)
Oct 07, 2014 45.86 46.48 45.84 46.17 4,253,869 +0.08(+0.17%)
Oct 06, 2014 46.06 46.33 45.88 46.09 2,807,811 +0.02(+0.04%)
Oct 03, 2014 45.71 46.14 45.40 46.07 3,231,630 +0.47(+1.04%)
Oct 02, 2014 45.55 45.88 45.40 45.60 2,552,887 +0.04(+0.09%)
Oct 01, 2014 45.66 46.00 45.42 45.56 3,333,072 +0.11(+0.25%)
Sep 30, 2014 45.29 46.15 45.28 45.44 4,306,626 +0.40(+0.89%)
Sep 29, 2014 44.60 45.11 44.46 45.04 2,524,398 +0.30(+0.66%)
Sep 26, 2014 44.72 44.94 44.26 44.75 2,525,376 +0.26(+0.59%)
Sep 25, 2014 44.73 45.06 44.47 44.48 2,651,218 -0.32(-0.70%)
Sep 24, 2014 44.99 45.01 44.70 44.80 2,569,727 -0.12(-0.28%)
Sep 23, 2014 44.92 45.02 44.67 44.92 5,540,843 +0.00(+0.00%)
Sep 22, 2014 45.33 45.38 44.78 44.92 2,599,362 -0.41(-0.90%)
Sep 19, 2014 44.98 45.43 44.98 45.33 4,607,268 +0.26(+0.58%)
Sep 18, 2014 45.42 45.59 44.85 45.07 2,669,776 -0.35(-0.77%)
Sep 17, 2014 45.86 45.90 45.17 45.42 3,507,648 -0.19(-0.42%)
Sep 16, 2014 45.09 45.81 45.06 45.61 2,613,734 +0.45(+0.99%)
Sep 15, 2014 45.21 45.39 44.95 45.16 1,934,660 +0.05(+0.12%)
Sep 12, 2014 45.76 45.76 44.91 45.11 2,952,858 -0.88(-1.92%)
Sep 11, 2014 45.73 46.08 45.52 45.99 2,441,307 +0.26(+0.56%)
Sep 10, 2014 45.89 46.02 45.60 45.73 2,277,180 -0.22(-0.49%)
Sep 09, 2014 46.46 46.56 45.94 45.96 3,797,495 -0.64(-1.38%)
Sep 08, 2014 46.83 46.92 46.36 46.60 4,098,334 -0.29(-0.62%)
Sep 05, 2014 46.30 46.90 46.26 46.89 3,066,979 +0.67(+1.45%)
Sep 04, 2014 45.84 46.34 45.79 46.22 3,942,880 +0.40(+0.88%)
Sep 03, 2014 45.73 46.04 45.67 45.82 2,547,558 +0.12(+0.27%)
Sep 02, 2014 46.26 46.67 45.44 45.69 3,983,533 -0.49(-1.07%)
Aug 29, 2014 45.86 46.19 46.19 46.19 2,442,274 +0.24(+0.53%)
Aug 28, 2014 45.54 45.95 45.42 45.94 2,578,480 +0.24(+0.53%)
Aug 27, 2014 45.38 45.73 45.38 45.70 2,813,467 +0.43(+0.94%)
Aug 26, 2014 45.74 45.89 45.26 45.27 2,274,735 -0.43(-0.94%)
Aug 25, 2014 45.50 45.81 45.38 45.70 2,414,249 +0.38(+0.83%)
Aug 22, 2014 45.52 45.61 44.99 45.32 2,480,207 -0.12(-0.26%)
Aug 21, 2014 45.41 45.74 45.36 45.44 2,464,559 +0.03(+0.06%)
Aug 20, 2014 45.35 45.46 45.10 45.42 1,873,739 +0.04(+0.09%)
Aug 19, 2014 44.78 45.39 44.73 45.38 2,730,968 +0.59(+1.33%)
Aug 18, 2014 44.97 45.16 44.71 44.78 2,109,682 -0.14(-0.32%)
Aug 15, 2014 44.71 45.22 44.65 44.93 3,359,899 +0.40(+0.89%)
Aug 14, 2014 44.23 44.57 44.17 44.53 1,832,320 +0.34(+0.77%)
Aug 13, 2014 44.07 44.37 43.92 44.19 2,026,673 +0.18(+0.41%)
Aug 12, 2014 43.94 44.22 43.87 44.01 2,105,265 -0.04(-0.09%)
Aug 11, 2014 44.22 44.40 43.88 44.05 3,226,015 -0.20(-0.44%)
Aug 08, 2014 43.17 44.13 43.17 44.24 5,939,329 +1.36(+3.18%)
Aug 07, 2014 42.49 43.00 42.49 42.88 4,391,678 +0.55(+1.31%)
Aug 06, 2014 42.79 42.84 42.20 42.33 7,957,159 -0.72(-1.67%)
Aug 05, 2014 43.66 43.75 42.87 43.04 4,656,157 -0.67(-1.52%)
Aug 04, 2014 44.00 44.07 42.94 43.71 5,967,977 -0.37(-0.83%)
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.