Skip to main content

Dominion Resources (NY: D )

48.95 +0.43 (+0.90%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.28 49.30 48.73 48.87 5,168,594 -0.31(-0.63%)
May 28, 2015 49.07 49.36 48.92 49.19 2,741,023 +0.10(+0.20%)
May 27, 2015 49.12 49.25 48.92 49.09 3,781,242 -0.02(-0.05%)
May 26, 2015 49.32 49.44 48.74 49.11 3,733,288 -0.32(-0.64%)
May 22, 2015 49.31 49.43 49.43 49.43 2,060,802 -0.03(-0.07%)
May 21, 2015 49.50 49.75 49.21 49.46 4,593,553 +0.09(+0.18%)
May 20, 2015 49.55 49.74 49.28 49.37 3,986,498 -0.21(-0.42%)
May 19, 2015 49.35 49.77 49.29 49.58 2,609,600 -0.05(-0.10%)
May 18, 2015 49.34 49.74 49.31 49.63 2,033,747 +0.05(+0.10%)
May 15, 2015 49.25 49.71 49.17 49.58 2,497,111 +0.41(+0.82%)
May 14, 2015 48.99 49.28 48.92 49.17 2,509,473 +0.48(+0.99%)
May 13, 2015 48.82 49.51 48.52 48.69 3,705,133 -0.13(-0.27%)
May 12, 2015 48.46 48.97 48.26 48.82 3,281,701 +0.05(+0.11%)
May 11, 2015 49.28 49.60 48.75 48.77 2,581,343 -0.54(-1.09%)
May 08, 2015 49.27 49.67 49.16 49.30 2,807,090 +0.59(+1.21%)
May 07, 2015 48.77 49.12 48.62 48.71 3,069,195 +0.15(+0.31%)
May 06, 2015 48.64 48.93 48.12 48.56 5,040,574 -0.08(-0.16%)
May 05, 2015 49.21 49.28 48.17 48.64 4,870,539 -0.65(-1.31%)
May 04, 2015 49.07 49.84 49.07 49.28 3,219,257 +0.04(+0.08%)
May 01, 2015 49.31 49.51 48.66 49.24 3,323,739 +0.01(+0.03%)
Apr 30, 2015 49.50 49.58 48.74 49.23 4,131,303 -0.43(-0.86%)
Apr 29, 2015 49.52 49.80 49.24 49.65 3,095,859 -0.30(-0.60%)
Apr 28, 2015 49.58 49.97 49.15 49.96 3,213,444 +0.12(+0.23%)
Apr 27, 2015 50.60 50.75 49.46 49.84 2,944,919 -0.67(-1.32%)
Apr 24, 2015 50.17 51.05 50.11 50.51 4,176,260 +0.23(+0.46%)
Apr 23, 2015 49.85 50.45 49.72 50.27 3,010,397 +0.47(+0.94%)
Apr 22, 2015 49.68 49.91 49.40 49.80 4,039,486 +0.30(+0.60%)
Apr 21, 2015 49.98 50.28 49.27 49.51 5,197,002 -0.45(-0.91%)
Apr 20, 2015 49.19 50.44 49.19 49.96 3,397,194 +0.88(+1.79%)
Apr 17, 2015 49.01 49.45 48.95 49.08 4,283,879 -0.23(-0.46%)
Apr 16, 2015 49.55 49.56 48.97 49.31 3,456,435 -0.43(-0.86%)
Apr 15, 2015 49.33 49.83 49.18 49.74 4,300,134 +0.54(+1.10%)
Apr 14, 2015 48.86 49.31 48.78 49.19 2,620,366 +0.37(+0.76%)
Apr 13, 2015 49.38 49.45 48.77 48.82 1,981,459 -0.56(-1.13%)
Apr 10, 2015 49.07 49.64 48.94 49.38 1,711,835 +0.36(+0.74%)
Apr 09, 2015 49.15 49.17 48.63 49.01 2,251,678 -0.26(-0.53%)
Apr 08, 2015 49.39 49.48 49.04 49.28 2,951,976 -0.14(-0.28%)
Apr 07, 2015 49.94 50.03 49.39 49.41 2,699,203 -0.52(-1.05%)
Apr 06, 2015 49.23 50.13 49.23 49.94 3,392,757 +0.78(+1.58%)
Apr 02, 2015 49.18 49.16 49.16 49.16 2,597,954 +0.05(+0.10%)
Apr 01, 2015 48.84 49.30 48.16 49.11 3,780,997 +0.44(+0.90%)
Mar 31, 2015 48.77 49.13 48.30 48.67 3,610,521 -0.19(-0.38%)
Mar 30, 2015 48.47 49.04 48.26 48.86 2,078,539 +0.52(+1.07%)
Mar 27, 2015 48.38 48.67 48.19 48.34 2,857,178 +0.02(+0.04%)
Mar 26, 2015 48.49 48.80 48.13 48.32 3,452,249 -0.23(-0.48%)
Mar 25, 2015 49.07 49.39 48.51 48.55 3,576,293 -0.52(-1.06%)
Mar 24, 2015 49.45 49.80 48.97 49.08 3,460,805 -0.51(-1.02%)
Mar 23, 2015 49.48 49.82 49.39 49.58 3,470,929 +0.01(+0.01%)
Mar 20, 2015 49.32 49.83 49.21 49.58 6,252,576 +0.41(+0.82%)
Mar 19, 2015 49.31 49.87 48.93 49.17 3,730,449 -0.22(-0.45%)
Mar 18, 2015 47.99 49.66 47.79 49.39 4,683,755 +1.33(+2.76%)
Mar 17, 2015 48.00 48.27 47.76 48.07 3,339,936 +0.01(+0.01%)
Mar 16, 2015 47.55 48.34 47.41 48.06 3,817,526 +0.70(+1.48%)
Mar 13, 2015 47.96 47.96 46.87 47.36 4,161,894 -0.59(-1.23%)
Mar 12, 2015 47.52 48.15 47.43 47.95 4,430,845 +0.73(+1.56%)
Mar 11, 2015 47.74 47.98 47.21 47.22 5,474,703 -0.35(-0.74%)
Mar 10, 2015 47.68 48.23 47.55 47.57 7,456,460 -0.21(-0.45%)
Mar 09, 2015 47.79 48.17 47.71 47.78 3,434,907 -0.01(-0.01%)
Mar 06, 2015 48.18 48.19 47.52 47.79 6,965,052 -1.10(-2.25%)
Mar 05, 2015 48.64 49.27 48.51 48.88 4,908,013 +0.39(+0.81%)
Mar 04, 2015 48.46 48.74 48.36 48.49 3,844,344 -0.25(-0.51%)
Mar 03, 2015 48.36 48.77 47.92 48.74 5,424,859 +0.45(+0.92%)
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.