Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 49.36 49.87 49.25 49.30 5,136,702 -0.07(-0.14%)
Feb 26, 2016 50.48 50.59 49.29 49.37 3,971,928 -1.28(-2.52%)
Feb 25, 2016 50.30 50.67 50.17 50.65 2,999,577 +0.43(+0.86%)
Feb 24, 2016 50.00 50.27 49.59 50.22 4,939,437 +0.24(+0.48%)
Feb 23, 2016 49.63 50.19 49.55 49.98 3,629,667 +0.10(+0.20%)
Feb 22, 2016 49.20 49.91 49.09 49.88 3,588,074 +0.90(+1.84%)
Feb 19, 2016 49.04 49.19 48.65 48.97 5,895,202 -0.20(-0.42%)
Feb 18, 2016 48.87 49.50 48.78 49.18 8,780,319 -0.01(-0.03%)
Feb 17, 2016 48.97 49.24 48.51 49.19 3,664,463 +0.44(+0.90%)
Feb 16, 2016 49.00 49.05 48.34 48.76 3,382,535 +0.15(+0.30%)
Feb 12, 2016 48.89 48.61 48.61 48.61 4,173,299 -0.19(-0.39%)
Feb 11, 2016 49.32 49.70 48.73 48.80 4,068,618 -0.76(-1.54%)
Feb 10, 2016 49.48 49.88 48.69 49.56 4,632,925 -0.10(-0.20%)
Feb 09, 2016 49.00 49.97 48.76 49.66 5,701,284 +0.66(+1.35%)
Feb 08, 2016 49.45 49.98 48.71 49.00 8,062,259 -1.11(-2.21%)
Feb 05, 2016 49.60 50.36 49.14 50.10 5,331,118 +0.44(+0.89%)
Feb 04, 2016 49.40 50.17 49.09 49.66 5,695,899 +0.35(+0.71%)
Feb 03, 2016 49.39 49.65 48.85 49.31 7,839,804 +0.03(+0.06%)
Feb 02, 2016 48.82 49.43 48.38 49.28 8,522,087 -0.20(-0.41%)
Feb 01, 2016 49.55 50.36 49.31 49.48 15,309,756 -1.40(-2.76%)
Jan 29, 2016 50.40 50.91 50.08 50.89 4,961,901 +0.87(+1.73%)
Jan 28, 2016 49.14 50.42 48.95 50.02 5,077,076 +0.87(+1.76%)
Jan 27, 2016 49.08 49.44 48.77 49.15 3,290,658 -0.01(-0.01%)
Jan 26, 2016 49.06 49.75 48.96 49.16 2,944,151 +0.11(+0.23%)
Jan 25, 2016 49.21 49.45 48.84 49.05 3,244,042 -0.14(-0.29%)
Jan 22, 2016 48.75 49.24 48.31 49.19 3,003,857 +0.90(+1.85%)
Jan 21, 2016 48.69 48.69 47.92 48.29 3,217,615 -0.17(-0.35%)
Jan 20, 2016 48.97 49.18 47.90 48.46 5,352,310 -0.82(-1.67%)
Jan 19, 2016 48.81 49.40 48.43 49.28 4,307,379 +0.72(+1.48%)
Jan 15, 2016 48.65 48.57 48.57 48.57 5,622,359 -0.56(-1.13%)
Jan 14, 2016 48.63 49.33 48.54 49.12 4,632,021 +0.46(+0.94%)
Jan 13, 2016 48.68 49.00 48.55 48.66 5,171,721 +0.08(+0.17%)
Jan 12, 2016 49.10 49.27 48.30 48.58 6,124,598 -0.36(-0.73%)
Jan 11, 2016 49.07 49.31 48.87 48.94 5,658,611 -0.08(-0.16%)
Jan 08, 2016 48.28 49.28 48.21 49.02 7,646,650 +0.71(+1.47%)
Jan 07, 2016 47.71 48.45 47.66 48.30 5,689,919 +0.03(+0.06%)
Jan 06, 2016 47.64 48.56 47.47 48.28 3,787,811 +0.30(+0.62%)
Jan 05, 2016 47.44 48.03 46.71 47.98 3,511,715 +0.41(+0.86%)
Jan 04, 2016 47.22 47.60 46.77 47.57 5,526,527 -0.12(-0.25%)
Dec 31, 2015 48.34 47.69 47.69 47.69 3,005,626 -0.73(-1.51%)
Dec 30, 2015 48.33 48.59 48.19 48.42 2,318,809 +0.03(+0.06%)
Dec 29, 2015 47.95 48.56 47.91 48.40 2,781,476 +0.55(+1.15%)
Dec 28, 2015 47.71 47.95 47.54 47.85 2,564,157 +0.06(+0.13%)
Dec 24, 2015 47.92 47.78 47.78 47.78 1,047,260 -0.22(-0.46%)
Dec 23, 2015 47.38 48.04 47.38 48.00 3,311,265 +0.66(+1.40%)
Dec 22, 2015 47.15 47.40 46.65 47.34 2,745,544 +0.41(+0.87%)
Dec 21, 2015 47.51 47.55 46.66 46.93 3,473,152 -0.24(-0.51%)
Dec 18, 2015 47.40 47.56 46.91 47.17 6,979,950 -0.45(-0.95%)
Dec 17, 2015 47.59 47.92 47.31 47.62 3,950,696 -0.02(-0.04%)
Dec 16, 2015 46.89 47.68 46.75 47.64 4,559,435 +1.00(+2.15%)
Dec 15, 2015 46.25 47.03 46.13 46.64 3,239,897 +0.53(+1.15%)
Dec 14, 2015 45.70 46.14 45.51 46.11 3,733,091 +0.36(+0.79%)
Dec 11, 2015 45.77 46.14 45.51 45.75 2,985,752 -0.22(-0.48%)
Dec 10, 2015 46.63 46.70 45.93 45.97 2,781,249 -0.70(-1.50%)
Dec 09, 2015 46.29 47.04 46.11 46.67 4,049,443 +0.20(+0.42%)
Dec 08, 2015 46.54 46.66 45.94 46.47 4,193,777 -0.16(-0.35%)
Dec 07, 2015 46.79 46.96 46.54 46.63 4,085,924 -0.32(-0.69%)
Dec 04, 2015 46.21 47.02 46.14 46.96 4,011,012 +1.01(+2.19%)
Dec 03, 2015 46.51 46.56 45.86 45.95 4,139,460 -0.68(-1.47%)
Dec 02, 2015 47.44 47.49 46.57 46.63 3,700,595 -0.90(-1.88%)
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.