Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.94 46.08 45.23 45.27 4,878,829 -0.89(-1.93%)
Jul 30, 2014 46.85 47.30 45.78 46.16 3,867,808 -0.64(-1.37%)
Jul 29, 2014 47.30 47.51 46.81 46.81 3,333,342 -0.64(-1.34%)
Jul 28, 2014 46.69 47.56 46.69 47.44 2,698,795 +0.68(+1.46%)
Jul 25, 2014 47.31 47.31 46.69 46.76 1,646,175 -0.32(-0.68%)
Jul 24, 2014 46.71 47.26 46.71 47.08 1,797,799 +0.09(+0.19%)
Jul 23, 2014 46.75 47.05 46.64 46.99 1,962,737 +0.18(+0.39%)
Jul 22, 2014 47.08 47.09 46.75 46.81 2,525,847 -0.05(-0.11%)
Jul 21, 2014 46.69 47.07 46.67 46.87 2,337,511 -0.09(-0.20%)
Jul 18, 2014 46.48 47.05 46.16 46.96 2,766,847 +0.68(+1.48%)
Jul 17, 2014 46.64 46.77 46.27 46.28 3,007,306 -0.42(-0.90%)
Jul 16, 2014 46.69 46.74 46.22 46.70 1,946,947 +0.17(+0.36%)
Jul 15, 2014 46.08 46.59 46.06 46.53 3,595,291 +0.41(+0.90%)
Jul 14, 2014 46.67 46.69 46.10 46.12 2,397,909 -0.40(-0.86%)
Jul 11, 2014 46.72 46.84 46.47 46.52 1,879,028 -0.32(-0.69%)
Jul 10, 2014 46.26 46.85 46.18 46.84 3,273,571 +0.52(+1.13%)
Jul 09, 2014 46.35 46.44 45.98 46.32 2,579,356 +0.03(+0.07%)
Jul 08, 2014 46.01 46.33 45.97 46.28 4,036,907 +0.19(+0.42%)
Jul 07, 2014 45.85 46.39 45.77 46.09 4,134,723 +0.13(+0.29%)
Jul 03, 2014 46.36 45.96 45.96 45.96 3,890,247 -0.66(-1.41%)
Jul 02, 2014 47.52 47.52 46.37 46.61 5,402,114 -1.02(-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.