Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 69.05 69.27 68.55 68.82 2,261,328 +0.02(+0.04%)
Nov 27, 2019 69.13 69.31 68.74 68.79 2,591,379 -0.32(-0.46%)
Nov 26, 2019 69.02 69.43 68.75 69.11 4,975,051 +0.19(+0.28%)
Nov 25, 2019 69.18 69.50 68.70 68.92 3,245,830 -0.01(-0.01%)
Nov 22, 2019 68.89 69.02 68.19 68.93 2,878,921 +0.18(+0.26%)
Nov 21, 2019 68.72 68.86 68.41 68.75 3,086,070 +0.10(+0.14%)
Nov 20, 2019 68.36 68.78 68.14 68.65 3,287,811 +0.40(+0.58%)
Nov 19, 2019 68.17 68.46 67.69 68.25 2,878,161 -0.13(-0.19%)
Nov 18, 2019 68.12 68.86 68.08 68.38 4,477,873 +0.39(+0.57%)
Nov 15, 2019 67.49 68.03 67.40 67.99 3,453,763 +0.46(+0.67%)
Nov 14, 2019 66.97 67.74 66.94 67.54 3,981,584 +0.60(+0.89%)
Nov 13, 2019 66.26 67.10 66.17 66.94 2,426,050 +0.93(+1.40%)
Nov 12, 2019 66.23 66.31 65.86 66.01 2,620,692 +0.08(+0.13%)
Nov 11, 2019 66.31 66.43 65.85 65.93 2,791,584 -0.55(-0.82%)
Nov 08, 2019 66.49 67.05 66.20 66.48 4,058,918 -0.02(-0.04%)
Nov 07, 2019 66.76 67.07 66.19 66.50 4,338,388 -0.52(-0.78%)
Nov 06, 2019 67.37 67.44 66.92 67.02 4,810,917 -0.34(-0.50%)
Nov 05, 2019 68.53 68.62 67.35 67.36 4,257,986 -1.41(-2.05%)
Nov 04, 2019 68.76 69.11 68.36 68.77 3,530,763 -0.18(-0.26%)
Nov 01, 2019 68.94 69.33 68.37 68.95 3,827,773 +0.60(+0.87%)
Oct 31, 2019 67.93 68.39 67.65 68.36 2,927,364 +0.61(+0.90%)
Oct 30, 2019 67.73 68.13 67.41 67.74 2,877,192 +0.06(+0.09%)
Oct 29, 2019 67.16 67.76 67.13 67.69 3,072,997 +0.34(+0.50%)
Oct 28, 2019 67.50 67.88 67.14 67.35 2,686,860 -0.46(-0.68%)
Oct 25, 2019 68.68 68.73 67.41 67.81 3,257,882 -0.69(-1.00%)
Oct 24, 2019 68.49 68.83 68.36 68.50 2,743,445 +0.00(+0.00%)
Oct 23, 2019 68.58 68.89 68.02 68.50 3,259,615 -0.08(-0.12%)
Oct 22, 2019 68.38 68.92 68.17 68.58 3,262,099 +0.33(+0.49%)
Oct 21, 2019 68.12 68.29 67.78 68.25 2,539,027 +0.22(+0.32%)
Oct 18, 2019 67.95 68.26 67.67 68.03 3,876,925 -0.18(-0.27%)
Oct 17, 2019 67.78 68.46 67.62 68.22 3,001,007 +0.48(+0.71%)
Oct 16, 2019 67.31 67.81 67.09 67.73 3,128,243 +0.35(+0.52%)
Oct 15, 2019 67.32 67.53 67.03 67.39 2,950,483 +0.12(+0.17%)
Oct 14, 2019 67.97 68.06 67.13 67.27 3,924,970 -0.55(-0.81%)
Oct 11, 2019 67.88 68.39 67.36 67.82 3,730,316 +0.10(+0.15%)
Oct 10, 2019 67.18 67.77 66.62 67.72 3,937,508 +0.36(+0.54%)
Oct 09, 2019 67.02 67.60 66.91 67.35 3,346,850 +0.51(+0.77%)
Oct 08, 2019 67.12 67.25 66.62 66.84 3,327,863 -0.38(-0.57%)
Oct 07, 2019 67.49 67.59 66.97 67.22 3,324,776 -0.43(-0.64%)
Oct 04, 2019 66.07 67.70 66.02 67.65 5,565,464 +1.72(+2.61%)
Oct 03, 2019 66.25 66.28 65.37 65.93 5,671,504 -0.29(-0.44%)
Oct 02, 2019 67.06 67.22 66.09 66.22 4,371,029 -1.04(-1.54%)
Oct 01, 2019 66.96 67.29 66.70 67.25 3,738,262 +0.15(+0.22%)
Sep 30, 2019 67.06 67.40 66.84 67.11 3,275,714 +0.04(+0.06%)
Sep 27, 2019 67.05 67.09 66.62 67.06 3,373,938 +0.19(+0.28%)
Sep 26, 2019 66.82 67.11 66.39 66.87 3,017,014 +0.31(+0.46%)
Sep 25, 2019 66.94 66.98 66.10 66.57 4,430,673 -0.37(-0.56%)
Sep 24, 2019 66.97 67.43 66.75 66.94 5,302,045 -0.01(-0.01%)
Sep 23, 2019 66.85 67.21 66.68 66.95 3,973,944 +0.01(+0.01%)
Sep 20, 2019 67.27 67.27 66.52 66.94 9,895,017 -0.07(-0.10%)
Sep 19, 2019 66.53 67.11 66.19 67.01 3,705,367 +0.71(+1.07%)
Sep 18, 2019 65.74 66.66 65.71 66.29 5,458,176 +0.85(+1.30%)
Sep 17, 2019 65.33 65.77 65.03 65.44 3,977,896 +0.45(+0.69%)
Sep 16, 2019 65.04 65.19 64.52 64.99 3,040,397 -0.02(-0.04%)
Sep 13, 2019 64.73 65.42 64.54 65.02 4,430,995 -0.02(-0.03%)
Sep 12, 2019 65.23 65.48 64.52 65.04 3,699,767 +0.09(+0.14%)
Sep 11, 2019 63.76 64.94 63.50 64.94 5,415,424 +1.18(+1.84%)
Sep 10, 2019 63.28 63.83 63.23 63.77 3,904,725 +0.28(+0.44%)
Sep 09, 2019 63.24 63.67 62.97 63.49 4,648,058 +0.25(+0.39%)
Sep 06, 2019 64.30 64.46 63.16 63.24 4,516,859 -0.88(-1.37%)
Sep 05, 2019 64.51 64.67 63.88 64.12 4,761,864 -0.66(-1.03%)
Sep 04, 2019 64.73 64.90 64.35 64.78 3,321,260 +0.29(+0.44%)
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.