Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.36 53.44 52.38 52.39 6,164,858 -1.52(-2.81%)
Nov 29, 2016 53.01 54.04 52.94 53.91 4,767,674 +0.67(+1.25%)
Nov 28, 2016 52.51 53.35 52.50 53.24 3,638,286 +0.86(+1.65%)
Nov 25, 2016 51.71 52.69 51.71 52.38 1,966,249 +0.77(+1.48%)
Nov 23, 2016 51.61 51.61 51.61 0 -0.23(-0.44%)
Nov 22, 2016 51.07 51.95 51.05 51.84 4,830,572 +0.67(+1.30%)
Nov 21, 2016 50.56 51.17 50.50 51.17 2,991,015 +0.78(+1.55%)
Nov 18, 2016 50.33 50.59 49.96 50.39 3,807,036 +0.09(+0.17%)
Nov 17, 2016 50.13 50.66 50.06 50.31 3,905,612 -0.01(-0.03%)
Nov 16, 2016 50.60 50.77 50.13 50.32 4,114,145 -0.13(-0.27%)
Nov 15, 2016 49.82 50.60 49.82 50.46 5,451,698 +0.89(+1.79%)
Nov 14, 2016 49.94 50.03 49.23 49.57 6,426,419 -0.55(-1.09%)
Nov 11, 2016 50.42 50.82 49.98 50.12 3,639,441 -0.26(-0.52%)
Nov 10, 2016 51.61 51.62 49.98 50.38 5,889,973 -1.48(-2.85%)
Nov 09, 2016 52.45 52.59 51.75 51.86 4,301,538 -1.61(-3.02%)
Nov 08, 2016 53.02 53.69 52.90 53.48 2,570,723 +0.55(+1.04%)
Nov 07, 2016 52.57 52.94 51.72 52.92 3,413,307 +0.66(+1.26%)
Nov 04, 2016 52.87 53.24 52.26 52.26 3,724,611 -0.40(-0.75%)
Nov 03, 2016 52.35 52.81 52.04 52.66 2,594,904 +0.18(+0.34%)
Nov 02, 2016 52.75 52.79 51.61 52.48 4,158,213 -0.26(-0.48%)
Nov 01, 2016 53.14 53.22 52.55 52.74 3,636,961 -0.52(-0.98%)
Oct 31, 2016 52.40 53.77 52.14 53.26 5,727,337 +1.21(+2.33%)
Oct 28, 2016 51.97 52.26 51.70 52.05 2,495,702 +0.13(+0.26%)
Oct 27, 2016 52.01 52.27 51.58 51.92 2,502,513 -0.38(-0.72%)
Oct 26, 2016 51.91 52.36 51.63 52.29 2,379,877 +0.30(+0.59%)
Oct 25, 2016 51.79 52.03 51.56 51.99 2,935,973 +0.20(+0.38%)
Oct 24, 2016 51.80 51.95 51.37 51.79 3,435,131 +0.20(+0.38%)
Oct 21, 2016 51.46 51.75 51.30 51.59 2,133,036 -0.19(-0.37%)
Oct 20, 2016 51.90 52.04 51.71 51.78 1,854,881 -0.07(-0.14%)
Oct 19, 2016 51.99 52.07 51.58 51.85 2,489,509 -0.11(-0.22%)
Oct 18, 2016 51.93 52.21 51.46 51.97 2,318,003 +0.38(+0.74%)
Oct 17, 2016 51.73 51.92 51.37 51.58 2,278,315 +0.04(+0.07%)
Oct 14, 2016 51.82 52.04 51.49 51.55 2,391,790 -0.38(-0.72%)
Oct 13, 2016 51.11 52.33 51.06 51.92 4,396,151 +0.81(+1.59%)
Oct 12, 2016 50.80 51.24 50.78 51.11 2,175,972 +0.33(+0.66%)
Oct 11, 2016 51.14 51.19 50.60 50.78 3,633,171 -0.38(-0.73%)
Oct 10, 2016 50.71 51.22 50.56 51.15 2,580,300 +0.51(+1.01%)
Oct 07, 2016 51.28 51.78 50.58 50.64 2,658,209 -0.29(-0.57%)
Oct 06, 2016 50.73 51.19 50.54 50.93 2,973,183 +0.02(+0.04%)
Oct 05, 2016 51.14 51.45 50.51 50.91 4,310,515 -0.19(-0.37%)
Oct 04, 2016 51.76 51.78 50.78 51.10 4,486,190 -0.80(-1.54%)
Oct 03, 2016 52.56 52.56 51.62 51.90 3,506,788 -0.70(-1.33%)
Sep 30, 2016 53.19 53.35 52.29 52.60 4,446,991 -0.34(-0.64%)
Sep 29, 2016 53.72 53.79 52.76 52.94 3,453,397 -0.77(-1.44%)
Sep 28, 2016 53.82 53.91 53.18 53.72 2,875,928 +0.04(+0.08%)
Sep 27, 2016 54.47 54.71 53.57 53.67 4,146,532 -0.58(-1.07%)
Sep 26, 2016 54.56 54.69 54.11 54.25 3,560,371 -0.29(-0.53%)
Sep 23, 2016 54.42 54.71 53.99 54.54 2,895,108 -0.02(-0.04%)
Sep 22, 2016 54.54 54.76 54.20 54.57 2,941,006 +0.21(+0.38%)
Sep 21, 2016 53.65 54.38 53.39 54.36 3,931,686 +0.79(+1.48%)
Sep 20, 2016 54.01 54.08 53.55 53.57 3,433,861 -0.19(-0.36%)
Sep 19, 2016 53.21 53.78 53.14 53.76 3,011,960 +0.59(+1.12%)
Sep 16, 2016 52.59 53.33 52.38 53.16 6,698,412 +0.43(+0.82%)
Sep 15, 2016 52.31 52.85 52.10 52.73 3,053,827 +0.47(+0.89%)
Sep 14, 2016 52.17 52.70 52.00 52.26 2,558,283 +0.19(+0.37%)
Sep 13, 2016 52.31 52.43 51.82 52.07 4,347,306 -0.38(-0.72%)
Sep 12, 2016 51.40 52.57 51.39 52.45 4,509,171 +1.10(+2.14%)
Sep 09, 2016 53.05 53.09 51.34 51.35 4,228,437 -2.13(-3.99%)
Sep 08, 2016 53.25 53.54 53.05 53.48 3,676,404 +0.09(+0.16%)
Sep 07, 2016 53.35 53.59 53.16 53.40 2,347,275 -0.08(-0.15%)
Sep 06, 2016 53.27 53.70 53.10 53.48 3,497,791 +0.53(+1.00%)
Sep 02, 2016 52.45 52.94 52.94 52.94 2,534,160 +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.