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 (%)
Dec 31, 2014 53.35 52.35 52.35 52.35 3,056,553 -0.95(-1.79%)
Dec 30, 2014 54.43 54.55 53.12 53.30 2,923,485 -1.31(-2.41%)
Dec 29, 2014 53.94 55.07 53.94 54.62 4,062,846 +0.65(+1.20%)
Dec 26, 2014 53.43 54.36 53.27 53.97 5,180,650 +0.61(+1.15%)
Dec 24, 2014 52.28 53.36 53.36 53.36 2,078,097 +1.01(+1.92%)
Dec 23, 2014 52.30 52.77 51.87 52.35 2,826,881 +0.27(+0.51%)
Dec 22, 2014 51.76 52.40 51.59 52.09 4,044,749 +0.76(+1.47%)
Dec 19, 2014 51.26 51.70 50.68 51.33 6,405,579 +0.05(+0.09%)
Dec 18, 2014 50.54 51.29 50.23 51.28 4,043,289 +0.93(+1.84%)
Dec 17, 2014 49.26 50.44 49.13 50.36 3,884,513 +1.48(+3.04%)
Dec 16, 2014 49.02 49.91 48.57 48.87 3,123,188 -0.13(-0.26%)
Dec 15, 2014 49.74 49.74 48.63 49.00 3,469,713 -0.50(-1.02%)
Dec 12, 2014 49.85 50.30 49.48 49.51 5,582,093 -0.44(-0.89%)
Dec 11, 2014 49.40 50.34 49.23 49.95 5,492,397 +1.01(+2.07%)
Dec 10, 2014 50.06 50.70 48.89 48.93 12,351,046 -0.43(-0.87%)
Dec 09, 2014 49.19 49.56 49.09 49.36 3,080,020 +0.11(+0.22%)
Dec 08, 2014 49.23 49.70 49.02 49.25 2,430,097 +0.14(+0.28%)
Dec 05, 2014 49.04 49.47 48.92 49.12 2,308,372 -0.40(-0.81%)
Dec 04, 2014 49.42 49.73 49.13 49.52 2,549,801 +0.11(+0.22%)
Dec 03, 2014 49.57 49.74 49.16 49.41 2,198,262 -0.18(-0.36%)
Dec 02, 2014 49.20 49.83 48.95 49.59 3,358,044 +0.38(+0.77%)
Dec 01, 2014 49.12 49.66 48.95 49.21 3,882,670 -0.18(-0.37%)
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%)
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.