Dominion Resources (NY: D )

80.20 USD +0.09 (+0.11%)
Official Closing Price Updated: 7:27 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.85 70.16 68.84 69.09 2,832,673 +0.61(+0.89%)
Sep 29, 2014 67.80 68.58 67.59 68.48 1,660,417 +0.45(+0.66%)
Sep 26, 2014 67.99 68.33 67.29 68.03 1,661,060 +0.40(+0.59%)
Sep 25, 2014 68.00 68.50 67.61 67.63 1,743,832 -0.48(-0.70%)
Sep 24, 2014 68.40 68.43 67.96 68.11 1,690,232 -0.19(-0.28%)
Sep 23, 2014 68.30 68.45 67.92 68.30 3,644,476 +0.00(+0.00%)
Sep 22, 2014 68.92 68.99 68.08 68.30 1,709,724 -0.62(-0.90%)
Sep 19, 2014 68.38 69.07 68.38 68.92 3,030,419 +0.40(+0.58%)
Sep 18, 2014 69.06 69.31 68.19 68.52 1,756,039 -0.53(-0.77%)
Sep 17, 2014 69.73 69.78 68.67 69.05 2,307,147 -0.29(-0.42%)
Sep 16, 2014 68.55 69.64 68.51 69.34 1,719,177 +0.68(+0.99%)
Sep 15, 2014 68.74 69.01 68.34 68.66 1,272,518 +0.08(+0.12%)
Sep 12, 2014 69.57 69.57 68.28 68.58 1,942,235 -1.34(-1.92%)
Sep 11, 2014 69.53 70.05 69.21 69.92 1,605,764 +0.39(+0.56%)
Sep 10, 2014 69.77 69.96 69.32 69.53 1,497,810 -0.34(-0.49%)
Sep 09, 2014 70.63 70.78 69.84 69.87 2,497,793 -0.98(-1.38%)
Sep 08, 2014 71.20 71.33 70.48 70.85 2,695,669 -0.44(-0.62%)
Sep 05, 2014 70.39 71.30 70.33 71.29 2,017,298 +1.02(+1.45%)
Sep 04, 2014 69.70 70.45 69.61 70.27 2,593,420 +0.61(+0.88%)
Sep 03, 2014 69.52 70.00 69.44 69.66 1,675,650 +0.19(+0.27%)
Sep 02, 2014 70.33 70.95 69.08 69.47 2,620,159 -0.75(-1.07%)
Aug 29, 2014 69.73 70.22 70.22 70.22 1,606,400 +0.37(+0.53%)
Aug 28, 2014 69.23 69.86 69.06 69.85 1,695,989 +0.37(+0.53%)
Aug 27, 2014 69.00 69.53 68.99 69.48 1,850,551 +0.05(+0.07%)
Aug 26, 2014 70.15 70.37 69.41 69.43 1,483,272 -0.66(-0.94%)
Aug 25, 2014 69.78 70.25 69.59 70.09 1,574,244 +0.58(+0.83%)
Aug 22, 2014 69.81 69.94 68.99 69.51 1,617,253 -0.18(-0.26%)
Aug 21, 2014 69.64 70.14 69.57 69.69 1,607,049 +0.04(+0.06%)
Aug 20, 2014 69.55 69.71 69.16 69.65 1,221,797 +0.06(+0.09%)
Aug 19, 2014 68.68 69.61 68.59 69.59 1,780,765 +0.91(+1.32%)
Aug 18, 2014 68.97 69.25 68.56 68.68 1,375,647 -0.22(-0.32%)
Aug 15, 2014 68.57 69.35 68.48 68.90 2,190,868 +0.61(+0.89%)
Aug 14, 2014 67.83 68.35 67.74 68.29 1,194,789 +0.52(+0.77%)
Aug 13, 2014 67.58 68.05 67.36 67.77 1,321,520 +0.28(+0.41%)
Aug 12, 2014 67.38 67.82 67.28 67.49 1,372,767 -0.06(-0.09%)
Aug 11, 2014 67.82 68.09 67.30 67.55 2,103,567 -0.30(-0.44%)
Aug 08, 2014 66.21 67.68 66.21 67.85 3,872,820 +2.09(+3.18%)
Aug 07, 2014 65.17 65.94 65.17 65.76 2,863,653 +0.85(+1.31%)
Aug 06, 2014 65.62 65.70 64.71 64.91 5,188,573 -1.10(-1.67%)
Aug 05, 2014 66.96 67.09 65.74 66.01 3,036,110 -1.02(-1.52%)
Aug 04, 2014 67.48 67.59 65.85 67.03 3,891,500 -0.56(-0.83%)
Aug 01, 2014 67.33 68.41 67.22 67.59 2,601,828 -0.05(-0.07%)
Jul 31, 2014 68.63 68.85 67.58 67.64 3,265,598 -1.33(-1.93%)
Jul 30, 2014 70.00 70.66 68.40 68.97 2,588,881 -0.96(-1.37%)
Jul 29, 2014 70.67 70.98 69.93 69.93 2,231,141 -0.95(-1.34%)
Jul 28, 2014 69.75 71.06 69.75 70.88 1,806,413 +1.02(+1.46%)
Jul 25, 2014 70.68 70.68 69.76 69.86 1,101,852 -0.48(-0.68%)
Jul 24, 2014 69.78 70.60 69.78 70.34 1,203,340 +0.13(+0.19%)
Jul 23, 2014 69.85 70.29 69.68 70.21 1,313,740 +0.27(+0.39%)
Jul 22, 2014 70.34 70.35 69.84 69.94 1,690,652 -0.08(-0.11%)
Jul 21, 2014 69.76 70.33 69.73 70.02 1,564,591 -0.14(-0.20%)
Jul 18, 2014 69.44 70.30 68.97 70.16 1,851,963 +1.02(+1.48%)
Jul 17, 2014 69.68 69.88 69.13 69.14 2,012,912 -0.63(-0.90%)
Jul 16, 2014 69.75 69.83 69.05 69.77 1,303,171 +0.25(+0.36%)
Jul 15, 2014 68.85 69.60 68.81 69.52 2,406,474 +0.62(+0.90%)
Jul 14, 2014 69.72 69.75 68.88 68.90 1,605,018 -0.60(-0.86%)
Jul 11, 2014 69.80 69.98 69.42 69.50 1,257,710 -0.48(-0.69%)
Jul 10, 2014 69.11 70.00 69.00 69.98 2,191,134 +0.78(+1.13%)
Jul 09, 2014 69.25 69.38 68.70 69.20 1,726,468 +0.05(+0.07%)
Jul 08, 2014 68.74 69.21 68.68 69.15 2,702,066 +0.29(+0.42%)
Jul 07, 2014 68.50 69.30 68.38 68.86 2,767,538 +0.20(+0.29%)
Jul 03, 2014 69.26 68.66 68.66 68.66 2,603,900 -0.98(-1.41%)
Jul 02, 2014 70.99 71.00 69.27 69.64 3,615,854 -1.52(-2.14%)
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.