Dominion Resources (NY: D )

77.42 USD -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.01 71.54 70.33 70.87 2,479,602 -0.27(-0.38%)
Mar 30, 2015 70.57 71.40 70.28 71.14 1,427,481 +0.75(+1.07%)
Mar 27, 2015 70.44 70.87 70.17 70.39 1,962,228 +0.03(+0.04%)
Mar 26, 2015 70.60 71.05 70.08 70.36 2,370,905 -0.34(-0.48%)
Mar 25, 2015 71.45 71.92 70.64 70.70 2,456,095 -0.76(-1.06%)
Mar 24, 2015 72.00 72.52 71.30 71.46 2,376,781 -0.74(-1.02%)
Mar 23, 2015 72.04 72.55 71.92 72.20 2,383,734 +0.01(+0.01%)
Mar 20, 2015 71.81 72.55 71.66 72.19 4,294,089 +0.59(+0.82%)
Mar 19, 2015 71.80 72.62 71.24 71.60 2,561,965 -0.32(-0.44%)
Mar 18, 2015 69.88 72.31 69.58 71.92 3,216,668 +1.93(+2.76%)
Mar 17, 2015 69.89 70.29 69.55 69.99 2,293,772 +0.01(+0.01%)
Mar 16, 2015 69.23 70.39 69.03 69.98 2,621,767 +1.02(+1.48%)
Mar 13, 2015 69.83 69.84 68.25 68.96 2,858,269 -0.86(-1.23%)
Mar 12, 2015 69.20 70.11 69.06 69.82 3,042,977 +1.07(+1.56%)
Mar 11, 2015 69.51 69.87 68.74 68.75 3,759,868 -0.51(-0.74%)
Mar 10, 2015 69.42 70.22 69.23 69.26 5,120,882 -0.31(-0.45%)
Mar 09, 2015 69.58 70.14 69.47 69.57 2,358,995 -0.01(-0.01%)
Mar 06, 2015 70.15 70.17 69.19 69.58 4,783,397 -1.60(-2.25%)
Mar 05, 2015 70.83 71.74 70.64 71.18 3,370,682 +0.57(+0.81%)
Mar 04, 2015 70.56 70.97 70.41 70.61 2,640,185 -0.36(-0.51%)
Mar 03, 2015 70.42 71.02 69.78 70.97 3,725,637 +0.65(+0.92%)
Mar 02, 2015 72.09 71.87 69.90 70.32 4,422,775 -1.77(-2.46%)
Feb 27, 2015 71.99 72.50 71.61 72.09 2,220,205 +0.14(+0.19%)
Feb 26, 2015 72.81 73.01 71.75 71.95 2,416,248 -0.76(-1.05%)
Feb 25, 2015 73.72 73.84 72.59 72.71 2,381,502 -1.35(-1.82%)
Feb 24, 2015 73.85 74.73 73.51 74.06 2,217,060 +0.16(+0.22%)
Feb 23, 2015 73.97 74.30 73.47 73.90 1,660,081 -0.09(-0.12%)
Feb 20, 2015 73.74 74.03 73.03 73.99 3,342,593 +0.20(+0.27%)
Feb 19, 2015 74.35 74.57 73.50 73.79 3,625,165 -0.88(-1.18%)
Feb 18, 2015 73.00 74.70 73.00 74.67 2,974,119 +1.49(+2.04%)
Feb 17, 2015 72.85 73.64 72.19 73.18 4,605,152 +0.27(+0.37%)
Feb 13, 2015 73.83 72.91 72.91 72.91 4,098,100 -0.81(-1.10%)
Feb 12, 2015 74.27 74.60 73.37 73.72 5,418,076 -0.40(-0.54%)
Feb 11, 2015 76.21 76.49 74.00 74.12 4,041,042 -2.54(-3.31%)
Feb 10, 2015 75.23 76.86 75.22 76.66 4,019,865 +1.43(+1.90%)
Feb 09, 2015 75.72 78.15 74.71 75.23 4,549,670 -0.48(-0.63%)
Feb 06, 2015 78.19 78.31 75.03 75.71 3,980,900 -2.98(-3.79%)
Feb 05, 2015 78.03 78.82 77.31 78.69 1,779,713 +1.06(+1.37%)
Feb 04, 2015 78.16 78.85 77.38 77.63 2,138,263 -0.95(-1.21%)
Feb 03, 2015 77.65 78.88 77.12 78.58 3,045,720 +0.86(+1.11%)
Feb 02, 2015 77.18 78.04 76.44 77.72 2,560,770 +0.83(+1.08%)
Jan 30, 2015 78.82 78.85 76.82 76.89 2,939,736 -2.25(-2.84%)
Jan 29, 2015 77.95 79.27 77.35 79.14 1,887,332 +1.29(+1.66%)
Jan 28, 2015 79.00 79.89 77.70 77.85 2,090,448 -1.13(-1.43%)
Jan 27, 2015 78.73 79.40 78.26 78.98 1,523,575 +0.05(+0.06%)
Jan 26, 2015 78.76 79.09 77.98 78.93 1,618,107 -0.16(-0.20%)
Jan 23, 2015 78.96 79.54 78.42 79.09 1,508,732 +0.37(+0.47%)
Jan 22, 2015 79.44 79.71 78.12 78.72 3,053,691 -0.55(-0.69%)
Jan 21, 2015 78.00 79.43 77.47 79.27 2,467,092 +0.90(+1.15%)
Jan 20, 2015 78.00 78.39 77.30 78.37 1,912,475 +0.61(+0.78%)
Jan 16, 2015 77.22 77.81 76.83 77.76 2,559,421 +0.59(+0.76%)
Jan 15, 2015 76.45 77.38 76.02 77.17 2,659,429 +0.72(+0.94%)
Jan 14, 2015 76.27 76.95 75.33 76.45 3,647,755 +0.01(+0.01%)
Jan 13, 2015 77.23 77.72 75.87 76.44 2,347,016 -0.06(-0.08%)
Jan 12, 2015 76.76 76.90 75.73 76.50 2,177,945 +0.00(+0.00%)
Jan 09, 2015 77.55 77.68 76.21 76.50 1,815,059 -0.87(-1.12%)
Jan 08, 2015 77.06 77.74 76.88 77.37 2,168,806 +0.90(+1.18%)
Jan 07, 2015 76.37 77.01 75.72 76.47 2,908,205 +0.31(+0.41%)
Jan 06, 2015 76.79 77.94 76.03 76.16 3,290,007 -0.39(-0.51%)
Jan 05, 2015 77.28 77.60 76.30 76.55 2,779,185 -0.94(-1.21%)
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.