Dominion Resources (NY: D )

79.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 71.28 71.52 70.24 70.99 2,844,159 -0.10(-0.14%)
Mar 28, 2014 70.82 71.13 70.60 71.09 1,866,519 +0.14(+0.20%)
Mar 27, 2014 70.42 71.02 70.08 70.95 1,819,804 +0.59(+0.84%)
Mar 26, 2014 70.13 70.97 69.97 70.36 2,179,716 +0.29(+0.41%)
Mar 25, 2014 69.95 70.21 69.52 70.07 1,658,345 +0.30(+0.43%)
Mar 24, 2014 70.04 70.39 69.45 69.77 2,236,149 -0.29(-0.41%)
Mar 21, 2014 70.82 70.96 69.93 70.06 4,528,681 +0.29(+0.42%)
Mar 20, 2014 70.08 70.08 68.97 69.77 2,296,211 -0.06(-0.09%)
Mar 19, 2014 70.64 71.23 69.38 69.83 3,163,460 -0.67(-0.95%)
Mar 18, 2014 70.60 70.87 70.21 70.50 2,311,640 -0.10(-0.14%)
Mar 17, 2014 70.23 70.65 69.68 70.60 3,800,674 +0.71(+1.02%)
Mar 14, 2014 69.42 70.09 69.13 69.89 4,787,478 +0.39(+0.56%)
Mar 13, 2014 69.04 69.68 68.86 69.50 3,369,841 +0.52(+0.75%)
Mar 12, 2014 68.01 69.01 67.85 68.98 2,711,219 +0.93(+1.37%)
Mar 11, 2014 68.43 68.43 67.75 68.05 2,222,988 -0.30(-0.44%)
Mar 10, 2014 68.31 68.66 67.97 68.35 2,016,799 -0.09(-0.13%)
Mar 07, 2014 67.89 68.50 67.59 68.44 3,006,848 +0.47(+0.69%)
Mar 06, 2014 68.75 68.90 67.79 67.97 2,294,507 -0.55(-0.80%)
Mar 05, 2014 69.26 69.30 68.35 68.52 2,707,039 -0.77(-1.11%)
Mar 04, 2014 69.30 69.52 68.86 69.29 2,890,954 +0.70(+1.02%)
Mar 03, 2014 68.97 69.45 68.39 68.59 2,861,747 -0.81(-1.17%)
Feb 28, 2014 69.47 69.81 69.09 69.40 4,112,456 -0.18(-0.26%)
Feb 27, 2014 69.76 70.13 69.25 69.58 1,652,573 -0.18(-0.26%)
Feb 26, 2014 70.95 71.02 69.60 69.76 2,633,920 -1.50(-2.10%)
Feb 25, 2014 71.39 71.96 71.11 71.26 1,893,751 -0.03(-0.04%)
Feb 24, 2014 71.56 72.22 71.27 71.29 1,514,408 -0.10(-0.14%)
Feb 21, 2014 71.60 72.07 71.32 71.39 1,549,200 -0.11(-0.15%)
Feb 20, 2014 70.73 71.73 70.61 71.50 2,030,504 +0.86(+1.22%)
Feb 19, 2014 70.82 71.73 70.47 70.64 2,123,309 -0.22(-0.31%)
Feb 18, 2014 71.15 71.31 70.68 70.86 2,094,941 -0.25(-0.35%)
Feb 14, 2014 70.49 71.11 71.11 71.11 2,225,000 +0.42(+0.59%)
Feb 13, 2014 69.06 70.75 69.00 70.69 2,735,930 +1.33(+1.92%)
Feb 12, 2014 69.00 69.52 68.76 69.36 1,846,598 +0.22(+0.32%)
Feb 11, 2014 68.69 69.59 68.36 69.14 3,113,996 +0.65(+0.95%)
Feb 10, 2014 67.27 68.57 66.93 68.49 3,972,415 +1.56(+2.33%)
Feb 07, 2014 66.08 66.98 65.95 66.93 2,147,644 +1.00(+1.52%)
Feb 06, 2014 65.65 66.10 65.11 65.93 1,734,852 +0.23(+0.35%)
Feb 05, 2014 65.60 65.85 65.06 65.70 2,684,076 -0.15(-0.23%)
Feb 04, 2014 67.13 67.35 65.76 65.85 3,507,338 -1.27(-1.89%)
Feb 03, 2014 67.84 68.86 66.92 67.12 3,096,171 -0.79(-1.16%)
Jan 31, 2014 65.62 68.45 65.08 67.91 4,436,940 +0.86(+1.28%)
Jan 30, 2014 66.45 67.17 66.32 67.05 2,184,060 +0.77(+1.16%)
Jan 29, 2014 66.08 66.46 65.87 66.28 2,646,219 +0.02(+0.03%)
Jan 28, 2014 66.42 66.64 66.06 66.26 2,380,455 -0.16(-0.24%)
Jan 27, 2014 65.96 66.75 65.85 66.42 2,171,543 +0.49(+0.74%)
Jan 24, 2014 66.09 66.82 65.86 65.93 2,475,718 -0.47(-0.71%)
Jan 23, 2014 66.72 67.00 66.07 66.40 2,643,542 -0.72(-1.07%)
Jan 22, 2014 66.88 67.24 66.79 67.12 2,148,236 +0.24(+0.36%)
Jan 21, 2014 66.49 66.94 66.38 66.88 2,775,189 +0.59(+0.89%)
Jan 17, 2014 66.32 66.29 66.29 66.29 1,947,600 -0.19(-0.29%)
Jan 16, 2014 66.24 66.55 65.85 66.48 1,779,506 -0.15(-0.23%)
Jan 15, 2014 67.11 67.11 66.56 66.63 1,613,725 -0.48(-0.72%)
Jan 14, 2014 67.20 67.43 66.83 67.11 1,750,110 -0.06(-0.09%)
Jan 13, 2014 67.77 68.47 67.01 67.17 2,851,997 -0.61(-0.90%)
Jan 10, 2014 66.77 67.82 66.64 67.78 3,385,042 +1.46(+2.20%)
Jan 09, 2014 65.50 66.43 65.16 66.32 2,961,544 +1.56(+2.41%)
Jan 08, 2014 64.53 65.13 64.28 64.76 2,935,545 +0.07(+0.11%)
Jan 07, 2014 63.81 64.74 63.70 64.69 2,196,588 +1.17(+1.84%)
Jan 06, 2014 63.64 63.81 63.25 63.52 1,889,039 +0.01(+0.02%)
Jan 03, 2014 63.58 63.87 63.14 63.51 1,739,149 -0.07(-0.11%)
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.