Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.77 61.77 61.77 0 -0.01(-0.01%)
Dec 28, 2017 61.66 61.81 61.46 61.78 1,756,251 +0.31(+0.51%)
Dec 27, 2017 61.27 61.60 61.19 61.47 2,287,057 +0.25(+0.41%)
Dec 26, 2017 61.46 61.84 61.16 61.21 2,075,301 -0.08(-0.14%)
Dec 22, 2017 61.57 61.73 61.30 61.30 2,303,429 -0.16(-0.26%)
Dec 21, 2017 61.34 61.92 61.05 61.46 3,302,110 +0.05(+0.07%)
Dec 20, 2017 62.24 62.25 61.39 61.41 2,941,324 -0.57(-0.92%)
Dec 19, 2017 63.22 63.42 61.93 61.98 3,209,299 -1.07(-1.70%)
Dec 18, 2017 64.86 65.00 63.02 63.06 4,388,032 -1.65(-2.54%)
Dec 15, 2017 64.42 64.97 63.94 64.70 7,706,468 +0.40(+0.63%)
Dec 14, 2017 64.27 64.57 63.81 64.30 2,890,434 +0.21(+0.32%)
Dec 13, 2017 63.81 64.57 63.58 64.10 3,229,385 +0.52(+0.82%)
Dec 12, 2017 63.58 64.65 63.55 63.58 3,162,181 -0.54(-0.84%)
Dec 11, 2017 63.78 64.17 63.46 64.12 2,609,988 +0.20(+0.31%)
Dec 08, 2017 63.61 63.92 63.40 63.92 1,939,196 +0.15(+0.24%)
Dec 07, 2017 63.74 63.83 63.18 63.77 2,597,699 +0.11(+0.18%)
Dec 06, 2017 63.50 63.78 63.23 63.65 2,243,743 +0.31(+0.49%)
Dec 05, 2017 63.74 63.79 62.85 63.34 2,606,510 -0.33(-0.51%)
Dec 04, 2017 63.62 64.00 63.55 63.67 2,671,814 -0.02(-0.02%)
Dec 01, 2017 64.30 64.37 63.43 63.68 3,367,339 -0.43(-0.67%)
Nov 30, 2017 63.55 64.24 63.36 64.11 4,095,414 +0.69(+1.08%)
Nov 29, 2017 63.14 63.68 62.90 63.42 3,447,983 +0.05(+0.07%)
Nov 28, 2017 62.72 63.39 62.72 63.38 2,987,271 +0.74(+1.18%)
Nov 27, 2017 62.14 62.77 61.99 62.64 3,053,300 +0.57(+0.91%)
Nov 24, 2017 62.24 62.46 61.98 62.07 1,056,136 +0.04(+0.06%)
Nov 22, 2017 61.87 62.07 61.57 62.04 2,310,931 +0.60(+0.97%)
Nov 21, 2017 61.30 61.57 61.17 61.44 3,065,933 +0.17(+0.27%)
Nov 20, 2017 61.46 61.55 61.24 61.27 1,968,627 -0.13(-0.21%)
Nov 17, 2017 61.66 61.91 61.35 61.40 2,258,620 -0.48(-0.78%)
Nov 16, 2017 62.02 62.13 61.69 61.88 1,706,316 -0.20(-0.33%)
Nov 15, 2017 62.74 63.15 61.94 62.09 2,421,024 -0.46(-0.74%)
Nov 14, 2017 61.67 62.70 61.57 62.55 3,250,445 +0.75(+1.21%)
Nov 13, 2017 61.16 61.83 61.11 61.80 2,160,456 +0.79(+1.29%)
Nov 10, 2017 61.01 61.22 60.88 61.02 2,299,208 -0.32(-0.53%)
Nov 09, 2017 60.95 61.43 60.76 61.34 1,894,887 +0.27(+0.45%)
Nov 08, 2017 61.45 61.62 60.65 61.07 2,614,331 -0.38(-0.63%)
Nov 07, 2017 60.96 61.63 60.67 61.45 2,249,035 +0.63(+1.03%)
Nov 06, 2017 60.91 60.99 60.50 60.83 2,252,840 -0.08(-0.14%)
Nov 03, 2017 60.92 61.38 60.76 60.91 2,891,383 -0.13(-0.21%)
Nov 02, 2017 60.91 61.09 60.41 61.04 2,965,847 +0.26(+0.43%)
Nov 01, 2017 61.47 61.47 60.73 60.77 2,805,502 -0.49(-0.80%)
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%)
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.