Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.32 49.90 49.30 49.39 1,863,282 +0.01(+0.03%)
Nov 26, 2014 49.55 49.38 49.38 49.38 2,337,070 -0.07(-0.14%)
Nov 25, 2014 49.32 49.57 49.00 49.44 3,895,228 +0.12(+0.25%)
Nov 24, 2014 49.46 49.78 49.23 49.32 3,600,590 -0.14(-0.27%)
Nov 21, 2014 49.45 49.76 49.04 49.46 3,815,412 +0.39(+0.80%)
Nov 20, 2014 48.63 49.09 48.52 49.06 2,646,487 +0.14(+0.29%)
Nov 19, 2014 48.63 49.06 48.51 48.92 2,337,117 +0.18(+0.36%)
Nov 18, 2014 48.67 49.02 48.48 48.75 2,484,017 +0.03(+0.06%)
Nov 17, 2014 48.23 48.83 48.17 48.72 2,447,490 +0.40(+0.82%)
Nov 14, 2014 48.62 48.68 48.20 48.32 4,277,942 -0.47(-0.95%)
Nov 13, 2014 49.14 49.38 48.66 48.79 3,849,884 -0.30(-0.62%)
Nov 12, 2014 48.85 49.50 48.65 49.09 4,203,385 -0.81(-1.62%)
Nov 11, 2014 50.08 50.23 49.67 49.90 3,661,538 -0.30(-0.61%)
Nov 10, 2014 49.89 50.29 49.56 50.21 3,106,516 +0.32(+0.64%)
Nov 07, 2014 49.57 49.91 49.41 49.89 3,019,220 +0.55(+1.11%)
Nov 06, 2014 50.08 50.12 48.99 49.34 5,753,676 -0.74(-1.48%)
Nov 05, 2014 48.68 50.36 48.55 50.08 7,145,904 +1.59(+3.29%)
Nov 04, 2014 49.02 49.17 48.22 48.49 2,909,605 -0.50(-1.02%)
Nov 03, 2014 48.30 49.25 48.25 48.99 4,775,340 +0.85(+1.77%)
Oct 31, 2014 47.29 48.47 47.29 48.14 6,358,260 -0.19(-0.39%)
Oct 30, 2014 47.57 48.39 47.04 48.33 5,579,177 +0.95(+2.01%)
Oct 29, 2014 47.71 47.94 46.94 47.38 3,476,750 -0.36(-0.76%)
Oct 28, 2014 47.61 47.74 47.07 47.74 3,733,237 +0.24(+0.50%)
Oct 27, 2014 47.74 47.75 47.42 47.51 2,488,701 -0.24(-0.51%)
Oct 24, 2014 47.41 47.93 47.27 47.75 2,593,582 +0.42(+0.88%)
Oct 23, 2014 47.64 47.77 47.19 47.33 2,694,007 +0.05(+0.10%)
Oct 22, 2014 47.16 47.78 47.15 47.28 3,921,415 +0.01(+0.03%)
Oct 21, 2014 46.97 47.35 46.69 47.27 2,681,259 +0.36(+0.78%)
Oct 20, 2014 46.47 46.97 46.36 46.90 3,011,046 +0.50(+1.08%)
Oct 17, 2014 46.07 46.53 45.58 46.40 4,603,260 +0.51(+1.10%)
Oct 16, 2014 44.26 45.99 44.26 45.90 7,297,728 +1.11(+2.49%)
Oct 15, 2014 45.73 45.93 44.24 44.78 12,547,583 -1.25(-2.71%)
Oct 14, 2014 47.44 47.50 45.88 46.03 12,608,029 -1.22(-2.59%)
Oct 13, 2014 47.80 48.17 47.24 47.26 5,661,023 -0.43(-0.89%)
Oct 10, 2014 47.79 48.36 47.66 47.68 4,393,388 +0.13(+0.27%)
Oct 09, 2014 48.69 48.77 47.53 47.55 4,042,037 -1.14(-2.34%)
Oct 08, 2014 47.40 48.75 47.29 48.69 6,787,619 +1.30(+2.75%)
Oct 07, 2014 47.07 47.71 47.06 47.39 4,144,067 +0.08(+0.17%)
Oct 06, 2014 47.28 47.56 47.09 47.31 2,735,335 +0.02(+0.04%)
Oct 03, 2014 46.92 47.36 46.60 47.29 3,148,215 +0.49(+1.04%)
Oct 02, 2014 46.76 47.09 46.60 46.80 2,486,991 +0.04(+0.09%)
Oct 01, 2014 46.87 47.22 46.63 46.76 3,247,038 +0.11(+0.25%)
Sep 30, 2014 46.49 47.37 46.48 46.65 4,195,463 +0.41(+0.89%)
Sep 29, 2014 45.78 46.30 45.64 46.24 2,459,238 +0.30(+0.66%)
Sep 26, 2014 45.91 46.13 45.43 45.93 2,460,190 +0.27(+0.59%)
Sep 25, 2014 45.91 46.25 45.65 45.66 2,582,784 -0.32(-0.70%)
Sep 24, 2014 46.18 46.20 45.88 45.99 2,503,397 -0.13(-0.28%)
Sep 23, 2014 46.11 46.22 45.86 46.11 5,397,822 +0.00(+0.00%)
Sep 22, 2014 46.53 46.58 45.97 46.11 2,532,266 -0.42(-0.90%)
Sep 19, 2014 46.17 46.63 46.17 46.53 4,488,344 +0.27(+0.58%)
Sep 18, 2014 46.63 46.80 46.04 46.26 2,600,863 -0.36(-0.77%)
Sep 17, 2014 47.08 47.11 46.36 46.62 3,417,108 -0.20(-0.42%)
Sep 16, 2014 46.28 47.02 46.26 46.82 2,546,267 +0.46(+0.99%)
Sep 15, 2014 46.41 46.59 46.14 46.36 1,884,722 +0.05(+0.12%)
Sep 12, 2014 46.97 46.97 46.10 46.30 2,876,638 -0.90(-1.92%)
Sep 11, 2014 46.94 47.30 46.73 47.21 2,378,292 +0.26(+0.56%)
Sep 10, 2014 47.11 47.24 46.81 46.94 2,218,401 -0.23(-0.49%)
Sep 09, 2014 47.69 47.79 47.15 47.17 3,699,473 -0.66(-1.38%)
Sep 08, 2014 48.07 48.16 47.59 47.84 3,992,546 -0.30(-0.62%)
Sep 05, 2014 47.53 48.14 47.49 48.13 2,987,813 +0.69(+1.45%)
Sep 04, 2014 47.06 47.57 47.00 47.44 3,841,106 +0.41(+0.88%)
Sep 03, 2014 46.94 47.26 46.88 47.03 2,481,800 +0.13(+0.27%)
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.