Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 71.07 71.68 70.69 71.43 2,937,570 +0.55(+0.78%)
Oct 29, 2015 71.24 71.33 70.00 70.88 2,861,682 -0.64(-0.89%)
Oct 28, 2015 72.47 72.74 70.74 71.52 2,160,622 -0.84(-1.16%)
Oct 27, 2015 72.69 73.17 72.17 72.36 2,262,928 -0.48(-0.66%)
Oct 26, 2015 73.27 73.40 72.23 72.84 2,048,447 -0.24(-0.33%)
Oct 23, 2015 74.33 74.47 73.01 73.08 2,154,685 -1.41(-1.89%)
Oct 22, 2015 74.03 74.88 73.83 74.49 2,089,874 +0.57(+0.77%)
Oct 21, 2015 73.92 74.35 73.52 73.92 2,358,611 +0.23(+0.31%)
Oct 20, 2015 73.14 73.78 73.06 73.69 2,308,780 +0.32(+0.44%)
Oct 19, 2015 73.06 73.40 72.43 73.37 1,898,601 +0.23(+0.31%)
Oct 16, 2015 73.14 73.46 72.80 73.14 2,018,930 +0.34(+0.47%)
Oct 15, 2015 72.42 72.95 71.75 72.80 2,242,475 +0.71(+0.98%)
Oct 14, 2015 71.92 72.35 71.71 72.09 1,851,837 +0.19(+0.26%)
Oct 13, 2015 71.74 72.09 71.44 71.90 1,676,099 -0.10(-0.14%)
Oct 12, 2015 71.04 72.08 71.01 72.00 1,839,693 +0.98(+1.38%)
Oct 09, 2015 70.80 71.15 70.46 71.02 2,543,825 +0.31(+0.44%)
Oct 08, 2015 69.57 70.84 69.44 70.71 1,935,068 +0.93(+1.33%)
Oct 07, 2015 69.87 70.02 69.43 69.78 1,746,923 +0.00(+0.00%)
Oct 06, 2015 70.17 70.32 69.46 69.78 2,389,938 -0.54(-0.77%)
Oct 05, 2015 69.59 70.34 69.24 70.32 2,881,902 +0.97(+1.40%)
Oct 02, 2015 69.51 69.76 68.46 69.35 3,864,819 +0.19(+0.27%)
Oct 01, 2015 70.45 70.58 68.90 69.16 3,175,063 -1.22(-1.73%)
Sep 30, 2015 69.51 70.47 69.38 70.38 2,740,960 +1.09(+1.57%)
Sep 29, 2015 69.46 69.73 68.97 69.29 2,524,923 -0.14(-0.20%)
Sep 28, 2015 69.94 70.39 69.35 69.43 2,864,034 -0.63(-0.90%)
Sep 25, 2015 69.48 70.69 69.26 70.06 2,409,796 +0.64(+0.92%)
Sep 24, 2015 68.85 69.56 68.76 69.42 2,148,112 +0.20(+0.29%)
Sep 23, 2015 69.04 69.37 68.87 69.22 1,739,476 +0.14(+0.20%)
Sep 22, 2015 69.00 69.46 68.75 69.08 2,504,651 -0.24(-0.35%)
Sep 21, 2015 69.17 69.60 68.87 69.32 2,209,870 +0.32(+0.46%)
Sep 18, 2015 69.06 70.16 68.85 69.00 3,603,747 -0.46(-0.66%)
Sep 17, 2015 68.68 70.28 68.59 69.46 1,914,290 +0.71(+1.03%)
Sep 16, 2015 68.25 68.98 68.06 68.75 2,114,887 +0.67(+0.98%)
Sep 15, 2015 68.19 68.33 67.64 68.08 1,866,493 -0.03(-0.04%)
Sep 14, 2015 67.89 68.37 67.66 68.11 2,242,030 +0.35(+0.52%)
Sep 11, 2015 67.14 67.77 66.96 67.76 2,185,720 +0.49(+0.73%)
Sep 10, 2015 67.99 68.27 67.11 67.27 2,461,693 -0.81(-1.19%)
Sep 09, 2015 69.03 69.31 67.96 68.08 2,770,922 -0.64(-0.93%)
Sep 08, 2015 67.94 68.76 67.89 68.72 3,519,006 +1.49(+2.22%)
Sep 04, 2015 67.69 67.23 67.23 67.23 2,843,000 -0.86(-1.26%)
Sep 03, 2015 68.34 68.63 67.80 68.09 3,032,757 +0.00(+0.00%)
Sep 02, 2015 68.47 68.51 67.43 68.09 2,655,076 +0.29(+0.43%)
Sep 01, 2015 68.88 69.27 67.35 67.80 2,851,610 -1.95(-2.80%)
Aug 31, 2015 70.89 70.89 69.31 69.75 3,333,614 -1.28(-1.80%)
Aug 28, 2015 71.17 71.33 70.12 71.03 2,427,818 -0.18(-0.25%)
Aug 27, 2015 70.96 71.30 70.24 71.21 3,314,315 +0.59(+0.84%)
Aug 26, 2015 70.38 70.79 68.83 70.62 3,872,854 +0.39(+0.56%)
Aug 25, 2015 73.52 73.73 70.11 70.23 5,231,341 -2.13(-2.94%)
Aug 24, 2015 73.75 75.00 72.03 72.36 6,395,716 -3.04(-4.03%)
Aug 21, 2015 75.41 75.82 74.93 75.40 6,976,226 -0.32(-0.42%)
Aug 20, 2015 75.72 76.59 75.43 75.72 4,341,001 -0.42(-0.55%)
Aug 19, 2015 75.71 76.52 75.54 76.14 2,020,569 +0.05(+0.07%)
Aug 18, 2015 76.06 76.40 75.81 76.09 1,795,406 -0.13(-0.17%)
Aug 17, 2015 75.50 76.48 75.23 76.22 2,882,726 +0.85(+1.13%)
Aug 14, 2015 74.52 75.43 74.18 75.37 1,730,102 +0.44(+0.59%)
Aug 13, 2015 74.11 75.00 73.57 74.93 3,018,060 +0.44(+0.59%)
Aug 12, 2015 72.56 74.53 72.44 74.49 3,432,248 +1.81(+2.49%)
Aug 11, 2015 72.22 73.10 71.95 72.68 1,902,658 +0.33(+0.46%)
Aug 10, 2015 72.41 72.72 72.04 72.35 1,535,614 +0.01(+0.01%)
Aug 07, 2015 71.21 72.76 70.91 72.34 1,934,872 +1.01(+1.42%)
Aug 06, 2015 71.30 71.35 70.19 71.33 2,159,737 +0.17(+0.24%)
Aug 05, 2015 70.26 71.69 70.13 71.16 2,353,600 +0.91(+1.30%)
Aug 04, 2015 71.40 71.58 69.92 70.25 3,069,050 -1.47(-2.05%)
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.