Skip to main content

Dominion Resources (NY: D )

57.23 -1.12 (-1.92%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.14 47.29 46.14 46.97 6,517,069 -0.18(-0.39%)
Oct 30, 2014 46.41 47.21 45.90 47.15 5,718,527 +0.93(+2.01%)
Oct 29, 2014 46.55 46.77 45.80 46.22 3,563,588 -0.36(-0.76%)
Oct 28, 2014 46.45 46.58 45.93 46.58 3,826,482 +0.23(+0.50%)
Oct 27, 2014 46.58 46.58 46.27 46.35 2,550,861 -0.24(-0.51%)
Oct 24, 2014 46.26 46.76 46.12 46.58 2,658,362 +0.41(+0.88%)
Oct 23, 2014 46.48 46.60 46.04 46.18 2,761,294 +0.05(+0.10%)
Oct 22, 2014 46.01 46.62 46.00 46.13 4,019,360 +0.01(+0.03%)
Oct 21, 2014 45.83 46.20 45.55 46.12 2,748,228 +0.36(+0.78%)
Oct 20, 2014 45.33 45.83 45.23 45.76 3,086,252 +0.49(+1.08%)
Oct 17, 2014 44.95 45.39 44.47 45.27 4,718,235 +0.49(+1.10%)
Oct 16, 2014 43.18 44.87 43.18 44.78 7,480,002 +1.09(+2.49%)
Oct 15, 2014 44.62 44.81 43.17 43.69 12,860,981 -1.22(-2.71%)
Oct 14, 2014 46.29 46.34 44.77 44.91 12,922,938 -1.19(-2.59%)
Oct 13, 2014 46.63 47.00 46.09 46.10 5,802,417 -0.41(-0.89%)
Oct 10, 2014 46.62 47.18 46.50 46.52 4,503,120 +0.13(+0.27%)
Oct 09, 2014 47.51 47.59 46.37 46.39 4,142,994 -1.11(-2.34%)
Oct 08, 2014 46.24 47.56 46.14 47.51 6,957,152 +1.27(+2.75%)
Oct 07, 2014 45.93 46.55 45.91 46.24 4,247,573 +0.08(+0.17%)
Oct 06, 2014 46.13 46.40 45.95 46.16 2,803,655 +0.02(+0.04%)
Oct 03, 2014 45.77 46.21 45.47 46.14 3,226,847 +0.47(+1.04%)
Oct 02, 2014 45.62 45.95 45.47 45.66 2,549,108 +0.04(+0.09%)
Oct 01, 2014 45.73 46.06 45.49 45.62 3,328,138 +0.11(+0.25%)
Sep 30, 2014 45.35 46.22 45.35 45.51 4,300,252 +0.40(+0.89%)
Sep 29, 2014 44.66 45.18 44.52 45.11 2,520,662 +0.30(+0.66%)
Sep 26, 2014 44.79 45.01 44.33 44.81 2,521,638 +0.26(+0.59%)
Sep 25, 2014 44.79 45.12 44.54 44.55 2,647,293 -0.32(-0.70%)
Sep 24, 2014 45.06 45.08 44.77 44.87 2,565,924 -0.13(-0.28%)
Sep 23, 2014 44.99 45.09 44.74 44.99 5,532,642 +0.00(+0.00%)
Sep 22, 2014 45.40 45.44 44.85 44.99 2,595,514 -0.41(-0.90%)
Sep 19, 2014 45.04 45.50 45.04 45.40 4,600,448 +0.26(+0.58%)
Sep 18, 2014 45.49 45.66 44.92 45.14 2,665,825 -0.35(-0.77%)
Sep 17, 2014 45.93 45.97 45.23 45.48 3,502,456 -0.19(-0.42%)
Sep 16, 2014 45.16 45.87 45.13 45.68 2,609,865 +0.45(+0.99%)
Sep 15, 2014 45.28 45.46 45.02 45.23 1,931,796 +0.05(+0.12%)
Sep 12, 2014 45.83 45.83 44.98 45.18 2,948,487 -0.88(-1.92%)
Sep 11, 2014 45.80 46.14 45.59 46.06 2,437,694 +0.26(+0.56%)
Sep 10, 2014 45.96 46.08 45.67 45.80 2,273,810 -0.22(-0.49%)
Sep 09, 2014 46.53 46.62 46.01 46.02 3,791,874 -0.65(-1.38%)
Sep 08, 2014 46.90 46.99 46.43 46.67 4,092,267 -0.29(-0.62%)
Sep 05, 2014 46.37 46.97 46.33 46.96 3,062,439 +0.67(+1.45%)
Sep 04, 2014 45.91 46.41 45.86 46.29 3,937,044 +0.40(+0.88%)
Sep 03, 2014 45.79 46.11 45.74 45.89 2,543,787 +0.13(+0.27%)
Sep 02, 2014 46.33 46.74 45.50 45.76 3,977,637 -0.49(-1.07%)
Aug 29, 2014 45.93 46.26 46.26 46.26 2,438,659 +0.24(+0.53%)
Aug 28, 2014 45.60 46.02 45.49 46.01 2,574,663 +0.24(+0.53%)
Aug 27, 2014 45.45 45.80 45.45 45.77 2,809,302 +0.43(+0.94%)
Aug 26, 2014 45.81 45.95 45.33 45.34 2,271,368 -0.43(-0.94%)
Aug 25, 2014 45.57 45.88 45.44 45.77 2,410,676 +0.38(+0.83%)
Aug 22, 2014 45.59 45.67 45.05 45.39 2,476,537 -0.12(-0.26%)
Aug 21, 2014 45.48 45.80 45.43 45.51 2,460,911 +0.03(+0.06%)
Aug 20, 2014 45.42 45.52 45.16 45.48 1,870,966 +0.04(+0.09%)
Aug 19, 2014 44.85 45.46 44.79 45.44 2,726,926 +0.59(+1.33%)
Aug 18, 2014 45.04 45.22 44.77 44.85 2,106,560 -0.14(-0.32%)
Aug 15, 2014 44.78 45.29 44.72 44.99 3,354,926 +0.40(+0.89%)
Aug 14, 2014 44.30 44.64 44.24 44.60 1,829,608 +0.34(+0.77%)
Aug 13, 2014 44.13 44.44 43.99 44.26 2,023,674 +0.18(+0.41%)
Aug 12, 2014 44.00 44.29 43.94 44.07 2,102,149 -0.04(-0.09%)
Aug 11, 2014 44.29 44.46 43.95 44.11 3,221,240 -0.20(-0.44%)
Aug 08, 2014 43.24 44.20 43.24 44.31 5,930,539 +1.36(+3.18%)
Aug 07, 2014 42.56 43.06 42.56 42.94 4,385,178 +0.56(+1.31%)
Aug 06, 2014 42.85 42.90 42.26 42.39 7,945,382 -0.72(-1.67%)
Aug 05, 2014 43.73 43.81 42.93 43.11 4,649,265 -0.67(-1.52%)
Aug 04, 2014 44.07 44.14 43.00 43.77 5,959,144 -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.