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 (%)
May 30, 2014 68.59 68.99 68.22 68.96 2,523,956 +0.44(+0.64%)
May 29, 2014 68.41 68.61 68.18 68.52 2,981,771 +0.17(+0.25%)
May 28, 2014 68.85 68.98 68.25 68.35 3,679,429 -1.07(-1.54%)
May 27, 2014 69.72 70.00 69.08 69.42 2,416,137 +0.10(+0.14%)
May 23, 2014 69.94 69.32 69.32 69.32 2,387,600 -0.58(-0.83%)
May 22, 2014 69.16 70.13 68.96 69.90 979,055 +0.94(+1.36%)
May 21, 2014 69.10 69.26 68.72 68.96 1,461,740 +0.04(+0.06%)
May 20, 2014 69.18 69.65 68.70 68.92 1,937,369 -0.12(-0.17%)
May 19, 2014 70.21 70.26 68.99 69.04 2,053,501 -1.29(-1.83%)
May 16, 2014 70.06 70.37 69.78 70.33 1,513,049 +0.25(+0.36%)
May 15, 2014 70.63 70.76 69.97 70.08 1,309,702 -0.49(-0.69%)
May 14, 2014 69.92 70.99 69.92 70.57 2,071,201 +0.77(+1.10%)
May 13, 2014 69.52 69.99 69.29 69.80 2,003,836 +0.47(+0.68%)
May 12, 2014 70.05 70.07 69.30 69.33 1,900,646 -0.53(-0.76%)
May 09, 2014 71.09 71.29 69.75 69.86 1,664,815 -1.22(-1.72%)
May 08, 2014 72.08 72.38 70.87 71.08 1,425,204 -1.13(-1.56%)
May 07, 2014 71.11 72.24 71.01 72.21 1,942,641 +1.57(+2.22%)
May 06, 2014 70.96 71.16 70.48 70.64 1,838,035 -0.52(-0.73%)
May 05, 2014 70.71 71.26 70.60 71.16 1,575,118 +0.30(+0.42%)
May 02, 2014 72.13 72.24 70.47 70.86 1,906,793 -1.62(-2.24%)
May 01, 2014 72.58 73.00 71.79 72.48 1,572,129 -0.06(-0.08%)
Apr 30, 2014 72.90 73.75 72.18 72.54 2,745,272 +0.08(+0.11%)
Apr 29, 2014 72.71 72.81 72.12 72.46 2,323,830 -0.28(-0.38%)
Apr 28, 2014 72.33 72.84 71.92 72.74 1,864,620 +0.41(+0.57%)
Apr 25, 2014 71.52 72.38 71.49 72.33 1,689,219 +0.81(+1.13%)
Apr 24, 2014 71.11 71.77 70.61 71.52 1,489,895 +0.46(+0.65%)
Apr 23, 2014 70.79 71.56 70.72 71.06 1,732,881 +0.19(+0.27%)
Apr 22, 2014 70.82 71.05 70.40 70.87 1,590,558 +0.14(+0.20%)
Apr 21, 2014 70.88 71.34 70.37 70.73 1,235,393 +0.06(+0.08%)
Apr 17, 2014 71.23 70.67 70.67 70.67 1,831,200 -0.86(-1.20%)
Apr 16, 2014 70.80 71.53 70.52 71.53 1,799,309 +0.96(+1.36%)
Apr 15, 2014 70.22 70.59 69.77 70.57 2,149,432 +0.34(+0.48%)
Apr 14, 2014 69.73 70.52 69.40 70.23 1,865,544 +0.81(+1.17%)
Apr 11, 2014 69.53 69.93 69.24 69.42 2,285,426 -0.16(-0.23%)
Apr 10, 2014 70.18 70.65 69.24 69.58 3,407,536 -0.72(-1.02%)
Apr 09, 2014 70.42 70.53 69.35 70.30 2,687,705 -0.18(-0.26%)
Apr 08, 2014 69.30 70.65 68.79 70.48 3,601,061 +1.29(+1.86%)
Apr 07, 2014 69.62 69.92 69.18 69.19 2,503,759 -0.43(-0.62%)
Apr 04, 2014 70.00 70.72 69.55 69.62 2,602,539 -0.15(-0.21%)
Apr 03, 2014 70.47 70.57 69.66 69.77 2,083,019 -0.51(-0.73%)
Apr 02, 2014 70.40 70.72 69.89 70.28 1,817,837 -0.12(-0.17%)
Apr 01, 2014 70.85 71.16 70.04 70.40 2,418,327 -0.59(-0.83%)
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%)
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.