Skip to main content

Dominion Resources (NY: D )

49.23 +0.71 (+1.47%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.57 62.01 61.20 61.27 3,745,007 -0.26(-0.42%)
Oct 30, 2017 61.16 61.95 60.67 61.52 3,414,169 +0.73(+1.20%)
Oct 27, 2017 60.54 60.96 60.26 60.79 2,862,546 +0.08(+0.12%)
Oct 26, 2017 60.40 61.11 60.11 60.71 4,490,339 +0.55(+0.92%)
Oct 25, 2017 60.46 60.46 59.44 60.16 3,199,871 -0.51(-0.83%)
Oct 24, 2017 60.73 60.74 60.25 60.67 2,461,415 -0.02(-0.04%)
Oct 23, 2017 60.40 60.79 60.20 60.69 2,670,274 +0.29(+0.47%)
Oct 20, 2017 60.31 60.58 59.93 60.40 2,911,263 +0.04(+0.06%)
Oct 19, 2017 59.63 60.41 59.63 60.37 3,455,560 +0.81(+1.36%)
Oct 18, 2017 59.51 59.62 59.19 59.56 2,735,411 -0.06(-0.10%)
Oct 17, 2017 59.67 59.80 59.08 59.62 2,589,850 -0.05(-0.09%)
Oct 16, 2017 59.76 59.88 59.15 59.67 3,132,857 +0.31(+0.52%)
Oct 13, 2017 59.53 59.84 59.23 59.36 2,285,026 -0.01(-0.01%)
Oct 12, 2017 58.83 59.43 58.71 59.37 2,438,755 +0.47(+0.79%)
Oct 11, 2017 58.52 59.25 58.52 58.90 2,987,746 +0.20(+0.35%)
Oct 10, 2017 58.04 58.71 57.83 58.70 2,655,604 +0.83(+1.44%)
Oct 09, 2017 58.27 58.27 57.81 57.87 1,727,207 -0.13(-0.22%)
Oct 06, 2017 57.84 58.06 57.56 58.00 1,983,047 +0.00(+0.00%)
Oct 05, 2017 58.02 58.15 57.75 58.00 2,533,689 -0.05(-0.08%)
Oct 04, 2017 57.41 58.07 57.20 58.04 3,014,359 +0.69(+1.21%)
Oct 03, 2017 57.93 57.93 57.26 57.35 2,986,044 -0.60(-1.03%)
Oct 02, 2017 58.29 58.34 57.84 57.94 2,822,779 -0.14(-0.25%)
Sep 29, 2017 58.02 58.21 57.81 58.09 3,224,264 -0.08(-0.13%)
Sep 28, 2017 57.84 58.28 57.56 58.16 2,560,499 +0.19(+0.33%)
Sep 27, 2017 57.77 57.97 4,821,651 -1.08(-1.83%)
Sep 26, 2017 58.84 59.26 58.71 59.05 2,822,535 +0.14(+0.24%)
Sep 25, 2017 58.37 58.92 58.25 58.91 3,080,221 +0.74(+1.27%)
Sep 22, 2017 58.55 58.59 58.07 58.17 2,435,562 -0.20(-0.34%)
Sep 21, 2017 58.68 58.84 58.36 58.37 1,663,867 -0.24(-0.41%)
Sep 20, 2017 59.25 59.44 58.37 58.61 2,775,143 -0.54(-0.91%)
Sep 19, 2017 59.42 59.45 58.94 59.14 3,262,970 -0.17(-0.28%)
Sep 18, 2017 60.03 60.13 58.76 59.31 3,272,320 -0.72(-1.19%)
Sep 15, 2017 59.93 60.21 59.79 60.03 9,076,239 +0.25(+0.42%)
Sep 14, 2017 58.89 59.85 58.78 59.78 4,000,764 +0.83(+1.41%)
Sep 13, 2017 59.01 59.32 58.90 58.95 2,730,115 -0.08(-0.14%)
Sep 12, 2017 60.25 60.27 58.80 59.03 3,638,194 -1.31(-2.18%)
Sep 11, 2017 59.80 60.37 59.80 60.34 3,169,407 +0.51(+0.86%)
Sep 08, 2017 59.23 59.92 59.09 59.83 2,924,900 +0.75(+1.27%)
Sep 07, 2017 58.89 59.32 58.68 59.08 4,116,047 +0.20(+0.33%)
Sep 06, 2017 59.19 59.25 58.80 58.89 2,808,196 -0.15(-0.26%)
Sep 05, 2017 59.27 59.31 58.87 59.04 3,448,115 -0.11(-0.18%)
Sep 01, 2017 59.57 59.69 59.05 59.14 2,049,494 -0.33(-0.56%)
Aug 31, 2017 59.57 59.74 59.37 59.48 2,662,496 -0.04(-0.06%)
Aug 30, 2017 59.99 60.09 59.45 59.51 2,287,199 -0.50(-0.84%)
Aug 29, 2017 59.99 60.34 59.96 60.02 2,760,953 +0.07(+0.12%)
Aug 28, 2017 60.00 60.09 59.69 59.94 2,274,050 +0.04(+0.07%)
Aug 25, 2017 59.60 60.21 59.43 59.90 3,310,262 +0.47(+0.79%)
Aug 24, 2017 59.25 59.56 59.13 59.42 2,748,809 +0.17(+0.29%)
Aug 23, 2017 59.06 59.29 58.75 59.25 2,124,139 +0.19(+0.32%)
Aug 22, 2017 58.89 59.07 58.74 59.07 1,899,701 +0.17(+0.29%)
Aug 21, 2017 58.95 59.02 58.67 58.89 1,771,926 +0.04(+0.06%)
Aug 18, 2017 58.35 58.99 58.24 58.86 3,079,104 +0.43(+0.73%)
Aug 17, 2017 58.43 58.83 58.36 58.43 2,327,207 -0.09(-0.15%)
Aug 16, 2017 58.28 58.59 58.16 58.52 4,072,063 +0.25(+0.44%)
Aug 15, 2017 57.92 58.39 57.89 58.27 4,389,007 +0.16(+0.28%)
Aug 14, 2017 57.96 58.23 57.91 58.10 2,051,037 +0.22(+0.37%)
Aug 11, 2017 58.30 58.30 57.63 57.88 1,955,321 -0.32(-0.55%)
Aug 10, 2017 58.15 58.36 57.94 58.21 2,114,461 -0.02(-0.03%)
Aug 09, 2017 58.58 58.58 58.12 58.22 2,134,517 -0.09(-0.15%)
Aug 08, 2017 58.15 58.36 58.05 58.31 1,693,707 +0.03(+0.05%)
Aug 07, 2017 58.35 58.50 58.18 58.28 2,178,490 -0.12(-0.20%)
Aug 04, 2017 58.40 58.59 57.90 58.40 2,708,638 -0.24(-0.41%)
Aug 03, 2017 58.11 58.69 58.06 58.64 3,455,164 +0.40(+0.69%)
Aug 02, 2017 57.70 58.24 57.26 58.24 2,238,605 +0.42(+0.72%)
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.