Dominion Resources (NY: D )

78.40 USD -1.25 (-1.57%)
Official Closing Price Updated: 5:51 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 64.13 64.34 63.22 63.75 1,809,088 -0.28(-0.44%)
Oct 30, 2013 64.66 65.03 63.97 64.03 1,560,942 -0.67(-1.04%)
Oct 29, 2013 64.51 64.81 64.24 64.70 1,499,076 +0.36(+0.56%)
Oct 28, 2013 64.52 64.94 64.05 64.34 2,148,908 -0.32(-0.49%)
Oct 25, 2013 64.00 64.69 63.74 64.66 1,793,767 +0.50(+0.78%)
Oct 24, 2013 64.31 64.53 63.76 64.16 1,151,760 -0.07(-0.11%)
Oct 23, 2013 64.24 64.72 63.92 64.23 1,940,683 -0.12(-0.19%)
Oct 22, 2013 63.69 64.63 63.65 64.35 2,105,020 +0.73(+1.15%)
Oct 21, 2013 63.68 63.76 63.13 63.62 1,587,623 -0.06(-0.09%)
Oct 18, 2013 64.01 64.29 63.45 63.68 2,331,624 -0.17(-0.27%)
Oct 17, 2013 62.81 63.97 62.41 63.85 2,243,336 +0.68(+1.08%)
Oct 16, 2013 62.19 63.20 62.00 63.17 2,371,298 +1.37(+2.22%)
Oct 15, 2013 62.37 62.48 61.80 61.80 1,799,360 -0.81(-1.29%)
Oct 14, 2013 62.66 62.78 61.65 62.61 2,180,824 -0.34(-0.54%)
Oct 11, 2013 62.63 63.24 62.41 62.95 1,577,130 +0.36(+0.58%)
Oct 10, 2013 61.80 62.59 61.52 62.59 2,378,977 +1.08(+1.76%)
Oct 09, 2013 61.80 62.44 61.41 61.51 3,197,657 -0.10(-0.16%)
Oct 08, 2013 61.60 62.40 61.50 61.61 1,877,956 -0.04(-0.06%)
Oct 07, 2013 61.84 62.19 61.62 61.65 997,976 -0.57(-0.92%)
Oct 04, 2013 61.96 62.35 61.70 62.22 1,526,372 +0.26(+0.42%)
Oct 03, 2013 62.04 62.25 61.37 61.96 2,243,270 -0.38(-0.61%)
Oct 02, 2013 62.26 62.38 61.36 62.34 3,051,821 -0.17(-0.27%)
Oct 01, 2013 62.92 63.27 62.23 62.51 3,267,371 +0.03(+0.05%)
Sep 30, 2013 62.03 62.74 61.82 62.48 2,846,238 +0.05(+0.08%)
Sep 27, 2013 62.58 62.95 62.01 62.43 1,673,844 -0.38(-0.61%)
Sep 26, 2013 62.65 63.03 62.47 62.81 1,560,658 +0.39(+0.62%)
Sep 25, 2013 62.58 63.05 62.40 62.42 2,707,075 -0.03(-0.05%)
Sep 24, 2013 62.65 62.68 62.10 62.45 2,674,997 -0.19(-0.30%)
Sep 23, 2013 62.18 62.90 61.70 62.64 3,327,545 +0.37(+0.59%)
Sep 20, 2013 63.40 63.50 62.19 62.27 4,128,787 -0.94(-1.49%)
Sep 19, 2013 63.35 64.04 62.93 63.21 2,394,398 -0.18(-0.28%)
Sep 18, 2013 61.76 63.58 61.29 63.39 3,438,376 +1.64(+2.66%)
Sep 17, 2013 61.11 61.76 60.89 61.75 2,825,018 +0.64(+1.05%)
Sep 16, 2013 62.14 61.95 60.98 61.11 3,678,462 -0.17(-0.28%)
Sep 13, 2013 60.46 61.62 60.27 61.28 4,241,565 +1.50(+2.51%)
Sep 12, 2013 61.62 61.94 59.72 59.78 7,915,453 +1.17(+2.00%)
Sep 11, 2013 58.42 59.02 57.72 58.61 4,980,027 +0.20(+0.34%)
Sep 10, 2013 58.23 58.44 57.88 58.41 2,484,380 +0.39(+0.67%)
Sep 09, 2013 57.60 58.08 57.50 58.02 2,338,441 +0.49(+0.85%)
Sep 06, 2013 57.62 58.27 57.51 57.53 2,313,282 +0.02(+0.03%)
Sep 05, 2013 57.48 57.72 56.99 57.51 2,219,056 -0.11(-0.19%)
Sep 04, 2013 57.28 57.84 56.58 57.62 2,861,512 -0.16(-0.28%)
Sep 03, 2013 58.89 59.00 57.67 57.78 1,881,245 -0.57(-0.98%)
Aug 30, 2013 58.49 58.76 58.09 58.35 1,698,091 -0.18(-0.31%)
Aug 29, 2013 58.58 58.74 58.31 58.53 1,553,733 -0.21(-0.36%)
Aug 28, 2013 58.47 58.86 58.08 58.74 1,648,824 +0.23(+0.39%)
Aug 27, 2013 57.92 58.78 57.76 58.51 2,352,612 +0.17(+0.29%)
Aug 26, 2013 58.90 59.27 58.33 58.34 2,036,602 -0.52(-0.88%)
Aug 23, 2013 57.77 58.99 57.61 58.86 7,678,227 +1.10(+1.90%)
Aug 22, 2013 57.54 57.99 57.24 57.76 6,963,708 +0.47(+0.82%)
Aug 21, 2013 57.78 57.82 57.03 57.29 2,463,375 -0.59(-1.02%)
Aug 20, 2013 57.38 58.37 57.38 57.88 2,775,399 +0.50(+0.87%)
Aug 19, 2013 57.36 58.02 57.26 57.38 2,658,892 -0.06(-0.10%)
Aug 16, 2013 57.79 57.95 57.19 57.44 2,850,251 -0.47(-0.81%)
Aug 15, 2013 58.56 58.72 57.86 57.91 2,260,005 -0.95(-1.61%)
Aug 14, 2013 60.07 60.22 58.74 58.86 2,703,867 -1.39(-2.31%)
Aug 13, 2013 60.02 60.30 59.94 60.25 3,826,219 +0.18(+0.30%)
Aug 12, 2013 60.02 60.11 59.78 60.07 2,276,994 -0.26(-0.43%)
Aug 09, 2013 60.23 60.44 59.97 60.33 2,498,218 +0.04(+0.07%)
Aug 08, 2013 59.95 60.33 59.34 60.29 3,017,596 +0.42(+0.70%)
Aug 07, 2013 59.01 60.29 58.76 59.87 2,901,292 +0.55(+0.93%)
Aug 06, 2013 59.28 59.59 58.51 59.32 2,669,130 -0.28(-0.47%)
Aug 05, 2013 59.38 59.96 58.90 59.60 2,554,531 +0.17(+0.29%)
Aug 02, 2013 59.51 59.56 59.14 59.43 2,240,261 -0.01(-0.02%)
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.