Skip to main content

Dominion Resources (NY: D )

49.16 +0.64 (+1.33%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.17 53.62 53.00 53.58 3,810,387 +0.26(+0.49%)
Mar 30, 2016 53.34 53.42 52.85 53.32 2,746,002 +0.08(+0.15%)
Mar 29, 2016 52.40 53.28 52.13 53.24 3,859,427 +1.06(+2.04%)
Mar 28, 2016 52.52 52.81 52.07 52.17 2,771,778 -0.19(-0.37%)
Mar 24, 2016 52.43 52.37 52.37 52.37 2,235,651 -0.06(-0.12%)
Mar 23, 2016 52.20 52.60 51.80 52.43 2,563,809 +0.39(+0.75%)
Mar 22, 2016 52.57 52.60 52.01 52.04 4,219,248 -0.48(-0.91%)
Mar 21, 2016 52.53 52.65 51.78 52.52 3,435,770 +0.12(+0.23%)
Mar 18, 2016 53.22 53.42 52.39 52.40 6,586,125 -0.78(-1.46%)
Mar 17, 2016 52.61 53.42 52.32 53.17 4,607,665 +0.71(+1.35%)
Mar 16, 2016 51.89 52.64 51.42 52.47 4,069,915 +0.41(+0.78%)
Mar 15, 2016 51.47 52.12 51.44 52.06 2,936,966 +0.46(+0.90%)
Mar 14, 2016 51.60 51.69 51.29 51.60 2,611,368 +0.09(+0.17%)
Mar 11, 2016 51.21 51.60 51.07 51.51 2,635,861 +0.45(+0.88%)
Mar 10, 2016 51.44 51.53 50.69 51.06 3,059,091 -0.36(-0.71%)
Mar 09, 2016 51.14 51.59 51.07 51.43 3,242,063 +0.27(+0.53%)
Mar 08, 2016 50.71 51.20 50.43 51.16 4,300,869 +0.36(+0.70%)
Mar 07, 2016 50.11 50.91 50.02 50.80 3,340,314 +0.43(+0.85%)
Mar 04, 2016 49.60 50.48 49.44 50.37 3,887,358 +0.45(+0.90%)
Mar 03, 2016 49.14 49.94 48.71 49.92 5,224,526 +0.87(+1.77%)
Mar 02, 2016 49.26 49.39 48.20 49.05 6,240,387 -0.34(-0.69%)
Mar 01, 2016 49.66 49.73 49.12 49.39 3,554,155 +0.02(+0.04%)
Feb 29, 2016 49.44 49.94 49.32 49.37 5,129,105 -0.07(-0.14%)
Feb 26, 2016 50.56 50.66 49.37 49.44 3,966,054 -1.28(-2.52%)
Feb 25, 2016 50.37 50.75 50.25 50.72 2,995,141 +0.43(+0.86%)
Feb 24, 2016 50.08 50.35 49.66 50.29 4,932,132 +0.24(+0.48%)
Feb 23, 2016 49.70 50.27 49.62 50.05 3,624,299 +0.10(+0.20%)
Feb 22, 2016 49.27 49.98 49.16 49.95 3,582,768 +0.90(+1.84%)
Feb 19, 2016 49.11 49.27 48.72 49.05 5,886,483 -0.20(-0.42%)
Feb 18, 2016 48.94 49.57 48.86 49.25 8,767,334 -0.01(-0.03%)
Feb 17, 2016 49.05 49.31 48.58 49.27 3,659,043 +0.44(+0.90%)
Feb 16, 2016 49.07 49.12 48.41 48.83 3,377,532 +0.15(+0.30%)
Feb 12, 2016 48.96 48.68 48.68 48.68 4,167,127 -0.19(-0.39%)
Feb 11, 2016 49.39 49.77 48.80 48.87 4,062,601 -0.76(-1.54%)
Feb 10, 2016 49.56 49.95 48.76 49.63 4,626,073 -0.10(-0.20%)
Feb 09, 2016 49.07 50.04 48.84 49.73 5,692,852 +0.66(+1.35%)
Feb 08, 2016 49.52 50.06 48.78 49.07 8,050,336 -1.11(-2.21%)
Feb 05, 2016 49.67 50.44 49.21 50.18 5,323,233 +0.44(+0.89%)
Feb 04, 2016 49.48 50.24 49.16 49.73 5,687,475 +0.35(+0.72%)
Feb 03, 2016 49.46 49.73 48.92 49.38 7,828,210 +0.03(+0.06%)
Feb 02, 2016 48.89 49.51 48.45 49.35 8,509,484 -0.20(-0.41%)
Feb 01, 2016 49.62 50.43 49.39 49.56 15,287,115 -1.41(-2.76%)
Jan 29, 2016 50.47 50.98 50.16 50.96 4,954,563 +0.87(+1.73%)
Jan 28, 2016 49.22 50.49 49.02 50.09 5,069,568 +0.87(+1.76%)
Jan 27, 2016 49.15 49.51 48.84 49.22 3,285,792 -0.01(-0.01%)
Jan 26, 2016 49.13 49.82 49.03 49.23 2,939,796 +0.11(+0.23%)
Jan 25, 2016 49.28 49.53 48.92 49.12 3,239,245 -0.14(-0.29%)
Jan 22, 2016 48.82 49.31 48.38 49.26 2,999,415 +0.90(+1.85%)
Jan 21, 2016 48.76 48.76 48.00 48.36 3,212,857 -0.17(-0.35%)
Jan 20, 2016 49.04 49.25 47.97 48.53 5,344,394 -0.83(-1.67%)
Jan 19, 2016 48.88 49.47 48.50 49.36 4,301,009 +0.72(+1.48%)
Jan 15, 2016 48.72 48.64 48.64 48.64 5,614,044 -0.56(-1.13%)
Jan 14, 2016 48.70 49.41 48.62 49.20 4,625,171 +0.46(+0.94%)
Jan 13, 2016 48.75 49.07 48.62 48.74 5,164,073 +0.08(+0.17%)
Jan 12, 2016 49.17 49.34 48.38 48.65 6,115,540 -0.36(-0.73%)
Jan 11, 2016 49.14 49.38 48.94 49.01 5,650,242 -0.08(-0.16%)
Jan 08, 2016 48.36 49.36 48.28 49.09 7,635,341 +0.71(+1.47%)
Jan 07, 2016 47.78 48.52 47.73 48.38 5,681,504 +0.03(+0.06%)
Jan 06, 2016 47.71 48.63 47.54 48.35 3,782,209 +0.30(+0.62%)
Jan 05, 2016 47.51 48.10 46.78 48.05 3,506,522 +0.41(+0.86%)
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.