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 (%)
Nov 30, 2016 53.44 53.52 52.46 52.47 6,155,734 -1.52(-2.81%)
Nov 29, 2016 53.09 54.12 53.02 53.99 4,760,617 +0.67(+1.25%)
Nov 28, 2016 52.59 53.43 52.58 53.32 3,632,901 +0.87(+1.65%)
Nov 25, 2016 51.79 52.77 51.79 52.46 1,963,339 +0.77(+1.48%)
Nov 23, 2016 51.69 51.69 51.69 0 -0.23(-0.44%)
Nov 22, 2016 51.14 52.02 51.12 51.92 4,823,421 +0.67(+1.30%)
Nov 21, 2016 50.64 51.25 50.58 51.25 2,986,587 +0.78(+1.55%)
Nov 18, 2016 50.41 50.67 50.04 50.47 3,801,400 +0.09(+0.17%)
Nov 17, 2016 50.20 50.74 50.14 50.38 3,899,831 -0.01(-0.03%)
Nov 16, 2016 50.67 50.84 50.21 50.40 4,108,055 -0.13(-0.27%)
Nov 15, 2016 49.89 50.67 49.89 50.53 5,443,629 +0.89(+1.79%)
Nov 14, 2016 50.02 50.11 49.31 49.65 6,416,907 -0.55(-1.09%)
Nov 11, 2016 50.50 50.89 50.05 50.19 3,634,054 -0.26(-0.52%)
Nov 10, 2016 51.68 51.70 50.05 50.45 5,881,255 -1.48(-2.85%)
Nov 09, 2016 52.53 52.67 51.83 51.94 4,295,171 -1.62(-3.02%)
Nov 08, 2016 53.10 53.77 52.98 53.55 2,566,918 +0.55(+1.04%)
Nov 07, 2016 52.65 53.02 51.79 53.00 3,408,254 +0.66(+1.26%)
Nov 04, 2016 52.94 53.32 52.34 52.34 3,719,098 -0.40(-0.75%)
Nov 03, 2016 52.43 52.89 52.12 52.74 2,591,063 +0.18(+0.34%)
Nov 02, 2016 52.83 52.87 51.69 52.56 4,152,059 -0.26(-0.48%)
Nov 01, 2016 53.22 53.30 52.63 52.82 3,631,577 -0.52(-0.98%)
Oct 31, 2016 52.48 53.85 52.22 53.34 5,718,860 +1.21(+2.33%)
Oct 28, 2016 52.05 52.33 51.77 52.13 2,492,008 +0.13(+0.26%)
Oct 27, 2016 52.09 52.35 51.65 51.99 2,498,809 -0.38(-0.72%)
Oct 26, 2016 51.99 52.44 51.70 52.37 2,376,354 +0.30(+0.59%)
Oct 25, 2016 51.87 52.10 51.64 52.06 2,931,627 +0.20(+0.38%)
Oct 24, 2016 51.87 52.03 51.45 51.87 3,430,047 +0.20(+0.38%)
Oct 21, 2016 51.54 51.82 51.38 51.67 2,129,878 -0.19(-0.37%)
Oct 20, 2016 51.98 52.11 51.79 51.86 1,852,135 -0.07(-0.14%)
Oct 19, 2016 52.06 52.14 51.66 51.93 2,485,825 -0.11(-0.22%)
Oct 18, 2016 52.01 52.29 51.53 52.04 2,314,572 +0.38(+0.74%)
Oct 17, 2016 51.80 51.99 51.45 51.66 2,274,943 +0.04(+0.07%)
Oct 14, 2016 51.89 52.11 51.57 51.63 2,388,250 -0.38(-0.72%)
Oct 13, 2016 51.19 52.41 51.14 52.00 4,389,644 +0.82(+1.59%)
Oct 12, 2016 50.87 51.31 50.85 51.19 2,172,751 +0.33(+0.66%)
Oct 11, 2016 51.21 51.27 50.67 50.85 3,627,793 -0.38(-0.73%)
Oct 10, 2016 50.79 51.29 50.64 51.23 2,576,480 +0.51(+1.01%)
Oct 07, 2016 51.36 51.85 50.65 50.72 2,654,275 -0.29(-0.57%)
Oct 06, 2016 50.81 51.27 50.61 51.01 2,968,782 +0.02(+0.04%)
Oct 05, 2016 51.21 51.53 50.59 50.99 4,304,134 -0.19(-0.37%)
Oct 04, 2016 51.84 51.85 50.86 51.18 4,479,550 -0.80(-1.54%)
Oct 03, 2016 52.64 52.64 51.70 51.98 3,501,597 -0.70(-1.33%)
Sep 30, 2016 53.27 53.43 52.37 52.68 4,440,409 -0.34(-0.64%)
Sep 29, 2016 53.80 53.87 52.84 53.02 3,448,285 -0.77(-1.44%)
Sep 28, 2016 53.90 53.99 53.26 53.80 2,871,671 +0.04(+0.08%)
Sep 27, 2016 54.55 54.80 53.65 53.75 4,140,394 -0.58(-1.07%)
Sep 26, 2016 54.64 54.77 54.19 54.33 3,555,101 -0.29(-0.53%)
Sep 23, 2016 54.51 54.79 54.07 54.63 2,890,823 -0.02(-0.04%)
Sep 22, 2016 54.62 54.85 54.28 54.65 2,936,653 +0.21(+0.38%)
Sep 21, 2016 53.73 54.46 53.47 54.44 3,925,867 +0.79(+1.48%)
Sep 20, 2016 54.09 54.16 53.63 53.65 3,428,778 -0.19(-0.36%)
Sep 19, 2016 53.28 53.86 53.22 53.84 3,007,501 +0.60(+1.12%)
Sep 16, 2016 52.67 53.41 52.46 53.24 6,688,497 +0.43(+0.82%)
Sep 15, 2016 52.39 52.93 52.18 52.81 3,049,307 +0.47(+0.89%)
Sep 14, 2016 52.25 52.78 52.08 52.34 2,554,496 +0.19(+0.37%)
Sep 13, 2016 52.39 52.51 51.89 52.15 4,340,872 -0.38(-0.72%)
Sep 12, 2016 51.48 52.65 51.46 52.53 4,502,497 +1.10(+2.14%)
Sep 09, 2016 53.13 53.17 51.42 51.43 4,222,178 -2.14(-3.99%)
Sep 08, 2016 53.33 53.62 53.12 53.56 3,670,962 +0.09(+0.16%)
Sep 07, 2016 53.43 53.67 53.24 53.48 2,343,801 -0.08(-0.15%)
Sep 06, 2016 53.35 53.78 53.18 53.55 3,492,614 +0.53(+1.00%)
Sep 02, 2016 52.53 53.02 53.02 53.02 2,530,409 +0.49(+0.93%)
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.