Dominion Resources (NY: D )

76.16 USD -2.24 (-2.86%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.17 52.23 51.13 51.59 2,670,890 +0.22(+0.43%)
Oct 28, 2011 51.75 51.85 50.50 51.37 3,704,779 -0.64(-1.23%)
Oct 27, 2011 51.97 52.35 51.68 52.01 3,219,933 +0.86(+1.68%)
Oct 26, 2011 51.18 51.27 50.76 51.15 2,747,691 +0.45(+0.89%)
Oct 25, 2011 51.23 51.49 50.66 50.70 2,038,652 -0.70(-1.36%)
Oct 24, 2011 51.85 52.01 51.24 51.40 2,530,851 -0.67(-1.29%)
Oct 21, 2011 51.53 52.08 51.45 52.07 2,368,940 +1.03(+2.02%)
Oct 20, 2011 50.97 51.46 50.65 51.04 2,207,228 +0.08(+0.16%)
Oct 19, 2011 50.54 51.59 50.53 50.96 1,984,648 +0.49(+0.97%)
Oct 18, 2011 50.01 50.78 49.66 50.47 3,117,644 +0.45(+0.90%)
Oct 17, 2011 50.27 50.64 49.89 50.02 2,611,920 -0.47(-0.93%)
Oct 14, 2011 50.26 50.52 49.96 50.49 2,921,712 +0.45(+0.90%)
Oct 13, 2011 49.90 50.11 49.32 50.04 2,987,004 -0.13(-0.26%)
Oct 12, 2011 50.94 50.94 50.09 50.17 2,798,531 -0.41(-0.81%)
Oct 11, 2011 51.16 51.16 50.24 50.58 2,233,479 -0.62(-1.21%)
Oct 10, 2011 50.81 51.30 50.54 51.20 1,886,268 +0.93(+1.85%)
Oct 07, 2011 50.18 50.73 49.96 50.27 2,364,389 +0.27(+0.54%)
Oct 06, 2011 49.78 50.09 49.71 50.00 2,160,773 +0.49(+0.99%)
Oct 05, 2011 49.21 49.62 48.32 49.51 4,422,284 +0.33(+0.67%)
Oct 04, 2011 49.21 49.86 48.21 49.18 5,345,709 -0.66(-1.32%)
Oct 03, 2011 50.79 51.10 49.81 49.84 3,223,662 -0.93(-1.83%)
Sep 30, 2011 50.90 51.44 50.73 50.77 2,855,700 -0.48(-0.94%)
Sep 29, 2011 50.98 51.42 50.65 51.25 3,082,307 +0.83(+1.65%)
Sep 28, 2011 50.87 51.30 50.28 50.42 3,377,478 -0.51(-1.00%)
Sep 27, 2011 51.37 51.42 50.63 50.93 3,434,485 +0.15(+0.30%)
Sep 26, 2011 50.49 50.78 50.09 50.78 3,600,542 +0.79(+1.58%)
Sep 23, 2011 49.16 50.09 49.01 49.99 3,782,766 +0.68(+1.38%)
Sep 22, 2011 48.69 49.57 48.69 49.31 4,653,345 -0.58(-1.16%)
Sep 21, 2011 50.52 51.06 49.85 49.89 2,797,367 -0.71(-1.40%)
Sep 20, 2011 50.00 51.13 49.80 50.60 3,964,107 +0.86(+1.73%)
Sep 19, 2011 49.08 49.87 49.08 49.74 2,046,960 -0.10(-0.20%)
Sep 16, 2011 49.53 49.97 49.53 49.84 3,504,212 +0.38(+0.77%)
Sep 15, 2011 49.05 49.50 48.88 49.46 2,743,278 +0.92(+1.90%)
Sep 14, 2011 47.83 48.96 47.55 48.54 2,981,373 +0.76(+1.59%)
Sep 13, 2011 47.49 47.84 47.12 47.78 2,430,981 +0.31(+0.65%)
Sep 12, 2011 46.82 47.49 46.70 47.47 2,861,692 +0.28(+0.59%)
Sep 09, 2011 47.62 47.67 46.75 47.19 3,794,674 -0.96(-1.99%)
Sep 08, 2011 48.05 48.73 47.84 48.15 3,114,684 -0.05(-0.10%)
Sep 07, 2011 48.20 48.49 48.03 48.20 3,711,546 +0.31(+0.65%)
Sep 06, 2011 47.01 47.93 46.71 47.89 4,324,589 -0.09(-0.19%)
Sep 02, 2011 48.07 48.29 47.81 47.98 3,529,093 -0.61(-1.26%)
Sep 01, 2011 48.70 48.98 48.48 48.59 4,090,028 -0.15(-0.31%)
Aug 31, 2011 49.03 49.05 48.57 48.74 4,204,003 -0.01(-0.02%)
Aug 30, 2011 49.01 49.01 48.54 48.75 4,026,925 -0.22(-0.45%)
Aug 29, 2011 49.14 49.38 48.42 48.97 3,194,670 +0.51(+1.05%)
Aug 26, 2011 48.69 48.86 47.56 48.46 3,842,377 -0.48(-0.98%)
Aug 25, 2011 49.72 49.81 48.60 48.94 3,253,637 -0.64(-1.29%)
Aug 24, 2011 48.43 49.69 48.39 49.58 4,642,576 +0.48(+0.98%)
Aug 23, 2011 48.32 49.32 47.76 49.10 7,553,509 +0.85(+1.76%)
Aug 22, 2011 48.90 48.94 47.94 48.25 3,751,538 +0.26(+0.54%)
Aug 19, 2011 48.60 48.90 47.90 47.99 5,753,461 -1.09(-2.22%)
Aug 18, 2011 49.17 49.67 48.69 49.08 4,236,279 -1.04(-2.08%)
Aug 17, 2011 49.89 50.67 49.84 50.12 2,596,742 +0.43(+0.87%)
Aug 16, 2011 49.19 49.82 49.02 49.69 2,581,993 +0.01(+0.02%)
Aug 15, 2011 48.12 49.73 48.06 49.68 9,297,322 +1.97(+4.13%)
Aug 12, 2011 48.42 48.59 47.50 47.71 8,429,182 -0.32(-0.67%)
Aug 11, 2011 46.58 48.58 46.49 48.03 9,918,464 +1.67(+3.60%)
Aug 10, 2011 46.13 47.72 45.90 46.36 4,759,851 -0.41(-0.88%)
Aug 09, 2011 47.84 46.82 44.50 46.77 6,987,358 +0.83(+1.81%)
Aug 08, 2011 47.84 48.79 45.75 45.94 7,149,898 -2.65(-5.45%)
Aug 05, 2011 48.14 48.98 47.47 48.59 5,807,028 +0.82(+1.72%)
Aug 04, 2011 48.22 48.69 47.72 47.77 5,144,832 -0.89(-1.83%)
Aug 03, 2011 48.16 48.70 47.95 48.66 3,031,189 +0.56(+1.16%)
Aug 02, 2011 48.33 48.61 48.10 48.10 2,574,909 -0.49(-1.01%)
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.