Dominion Resources (NY: D )

76.30 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 64.61 64.64 63.44 63.58 2,280,333 -1.11(-1.72%)
Dec 31, 2013 64.40 64.69 64.69 64.69 1,386,300 +0.30(+0.47%)
Dec 30, 2013 64.39 64.83 64.13 64.39 1,229,804 -0.02(-0.03%)
Dec 27, 2013 64.59 64.70 64.13 64.41 957,709 -0.02(-0.03%)
Dec 26, 2013 64.65 64.88 64.10 64.43 1,076,672 -0.22(-0.34%)
Dec 24, 2013 64.31 64.92 63.93 64.65 916,777 +0.53(+0.83%)
Dec 23, 2013 64.60 65.07 64.05 64.12 2,215,841 -0.43(-0.67%)
Dec 20, 2013 64.82 64.95 64.26 64.55 3,804,612 +0.05(+0.08%)
Dec 19, 2013 64.58 64.67 63.70 64.50 1,766,151 -0.28(-0.43%)
Dec 18, 2013 63.99 64.85 63.13 64.78 2,488,989 +0.90(+1.41%)
Dec 17, 2013 63.80 64.15 63.51 63.88 1,758,987 +0.02(+0.03%)
Dec 16, 2013 63.65 64.42 63.58 63.86 1,654,436 +0.28(+0.44%)
Dec 13, 2013 63.47 63.91 63.38 63.58 1,918,418 +0.08(+0.13%)
Dec 12, 2013 63.15 63.87 63.09 63.50 2,524,486 +0.25(+0.40%)
Dec 11, 2013 63.50 63.68 63.06 63.25 1,889,232 -0.25(-0.39%)
Dec 10, 2013 63.73 63.84 63.00 63.50 2,476,491 -0.24(-0.38%)
Dec 09, 2013 64.20 64.42 63.51 63.74 1,637,971 -0.68(-1.06%)
Dec 06, 2013 63.86 64.73 63.75 64.42 1,765,001 +0.97(+1.53%)
Dec 05, 2013 63.90 63.90 63.26 63.45 2,451,144 -0.68(-1.06%)
Dec 04, 2013 63.85 64.36 63.44 64.13 2,141,840 -0.66(-1.02%)
Dec 03, 2013 64.29 64.86 64.00 64.79 3,696,746 +0.48(+0.75%)
Dec 02, 2013 64.80 64.88 63.76 64.31 2,912,135 -0.60(-0.92%)
Nov 29, 2013 65.00 65.62 64.77 64.91 1,396,163 -0.14(-0.22%)
Nov 27, 2013 65.89 66.00 64.62 65.05 2,885,062 -0.85(-1.29%)
Nov 26, 2013 66.50 66.57 65.53 65.90 3,991,479 -0.45(-0.68%)
Nov 25, 2013 66.80 66.87 66.32 66.35 7,567,882 -0.27(-0.41%)
Nov 22, 2013 66.75 66.91 66.43 66.62 8,747,494 -0.12(-0.18%)
Nov 21, 2013 66.72 67.11 66.39 66.74 6,287,658 +0.11(+0.17%)
Nov 20, 2013 67.72 67.82 66.48 66.63 2,505,096 -1.09(-1.61%)
Nov 19, 2013 67.70 67.96 67.43 67.72 2,120,562 -0.08(-0.12%)
Nov 18, 2013 67.49 67.97 67.19 67.80 2,373,099 +0.28(+0.41%)
Nov 15, 2013 66.91 67.52 66.85 67.52 2,079,038 +0.46(+0.69%)
Nov 14, 2013 66.51 67.25 66.30 67.06 1,961,709 +0.73(+1.10%)
Nov 13, 2013 65.29 66.36 64.82 66.33 3,555,025 +0.68(+1.04%)
Nov 12, 2013 65.52 65.90 65.25 65.65 2,080,366 -0.23(-0.35%)
Nov 11, 2013 65.53 66.25 65.20 65.88 1,990,523 +0.47(+0.72%)
Nov 08, 2013 65.12 65.47 64.00 65.41 3,464,290 +0.07(+0.11%)
Nov 07, 2013 66.13 66.48 65.17 65.34 2,786,446 -0.69(-1.04%)
Nov 06, 2013 64.90 66.05 64.76 66.03 3,075,901 +1.46(+2.26%)
Nov 05, 2013 64.42 65.67 64.04 64.57 3,629,759 +0.58(+0.91%)
Nov 04, 2013 64.37 64.37 63.64 63.99 2,513,156 -0.10(-0.16%)
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.