Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.08 47.41 47.41 47.41 2,379,234 +0.25(+0.53%)
Aug 28, 2014 46.74 47.17 46.63 47.16 2,511,924 +0.25(+0.53%)
Aug 27, 2014 46.59 46.94 46.58 46.91 2,740,845 +0.44(+0.94%)
Aug 26, 2014 46.95 47.10 46.46 46.47 2,216,020 -0.44(-0.94%)
Aug 25, 2014 46.71 47.02 46.58 46.91 2,351,932 +0.39(+0.83%)
Aug 22, 2014 46.73 46.81 46.18 46.53 2,416,188 -0.12(-0.26%)
Aug 21, 2014 46.61 46.95 46.56 46.65 2,400,943 +0.03(+0.06%)
Aug 20, 2014 46.55 46.66 46.29 46.62 1,825,374 +0.04(+0.09%)
Aug 19, 2014 45.97 46.59 45.91 46.58 2,660,476 +0.61(+1.32%)
Aug 18, 2014 46.16 46.35 45.89 45.97 2,055,227 -0.15(-0.32%)
Aug 15, 2014 45.90 46.42 45.84 46.12 3,273,173 +0.41(+0.89%)
Aug 14, 2014 45.40 45.75 45.34 45.71 1,785,024 +0.35(+0.77%)
Aug 13, 2014 45.23 45.55 45.09 45.36 1,974,361 +0.19(+0.41%)
Aug 12, 2014 45.10 45.39 45.03 45.17 2,050,924 -0.04(-0.09%)
Aug 11, 2014 45.39 45.58 45.05 45.21 3,142,745 -0.20(-0.44%)
Aug 08, 2014 44.32 45.30 44.32 45.41 5,786,023 +1.40(+3.18%)
Aug 07, 2014 43.62 44.14 43.62 44.02 4,278,320 +0.57(+1.31%)
Aug 06, 2014 43.92 43.98 43.31 43.45 7,751,768 -0.74(-1.67%)
Aug 05, 2014 44.82 44.91 44.00 44.18 4,535,972 -0.68(-1.52%)
Aug 04, 2014 45.17 45.24 44.08 44.87 5,813,931 -0.37(-0.83%)
Aug 01, 2014 45.07 45.79 44.99 45.24 3,887,151 -0.03(-0.07%)
Jul 31, 2014 45.94 46.08 45.23 45.27 4,878,829 -0.89(-1.93%)
Jul 30, 2014 46.85 47.30 45.78 46.16 3,867,808 -0.64(-1.37%)
Jul 29, 2014 47.30 47.51 46.81 46.81 3,333,342 -0.64(-1.34%)
Jul 28, 2014 46.69 47.56 46.69 47.44 2,698,795 +0.68(+1.46%)
Jul 25, 2014 47.31 47.31 46.69 46.76 1,646,175 -0.32(-0.68%)
Jul 24, 2014 46.71 47.26 46.71 47.08 1,797,799 +0.09(+0.19%)
Jul 23, 2014 46.75 47.05 46.64 46.99 1,962,737 +0.18(+0.39%)
Jul 22, 2014 47.08 47.09 46.75 46.81 2,525,847 -0.05(-0.11%)
Jul 21, 2014 46.69 47.07 46.67 46.87 2,337,511 -0.09(-0.20%)
Jul 18, 2014 46.48 47.05 46.16 46.96 2,766,847 +0.68(+1.48%)
Jul 17, 2014 46.64 46.77 46.27 46.28 3,007,306 -0.42(-0.90%)
Jul 16, 2014 46.69 46.74 46.22 46.70 1,946,947 +0.17(+0.36%)
Jul 15, 2014 46.08 46.59 46.06 46.53 3,595,291 +0.41(+0.90%)
Jul 14, 2014 46.67 46.69 46.10 46.12 2,397,909 -0.40(-0.86%)
Jul 11, 2014 46.72 46.84 46.47 46.52 1,879,028 -0.32(-0.69%)
Jul 10, 2014 46.26 46.85 46.18 46.84 3,273,571 +0.52(+1.13%)
Jul 09, 2014 46.35 46.44 45.98 46.32 2,579,356 +0.03(+0.07%)
Jul 08, 2014 46.01 46.33 45.97 46.28 4,036,907 +0.19(+0.42%)
Jul 07, 2014 45.85 46.39 45.77 46.09 4,134,723 +0.13(+0.29%)
Jul 03, 2014 46.36 45.96 45.96 45.96 3,890,247 -0.66(-1.41%)
Jul 02, 2014 47.52 47.52 46.37 46.61 5,402,114 -1.02(-2.14%)
Jul 01, 2014 47.88 47.94 47.28 47.63 4,802,029 -0.24(-0.50%)
Jun 30, 2014 47.35 47.99 47.20 47.87 4,824,073 +0.47(+0.99%)
Jun 27, 2014 47.46 47.60 47.16 47.40 5,088,768 -0.21(-0.44%)
Jun 26, 2014 46.92 47.64 46.79 47.61 10,284,978 +0.92(+1.96%)
Jun 25, 2014 46.85 46.93 46.52 46.69 7,405,538 -0.39(-0.82%)
Jun 24, 2014 46.81 47.25 46.80 47.08 2,692,370 +0.20(+0.43%)
Jun 23, 2014 47.28 47.44 46.67 46.88 3,267,623 -0.23(-0.48%)
Jun 20, 2014 47.50 47.80 47.06 47.11 5,882,440 -0.42(-0.87%)
Jun 19, 2014 46.97 47.71 46.91 47.52 5,909,657 +0.70(+1.50%)
Jun 18, 2014 45.83 46.83 45.76 46.82 4,404,896 +0.98(+2.15%)
Jun 17, 2014 45.76 45.95 45.59 45.84 3,854,254 -0.01(-0.03%)
Jun 16, 2014 45.76 46.41 45.68 45.85 3,819,532 +0.04(+0.09%)
Jun 13, 2014 45.52 45.92 45.25 45.81 4,021,422 +0.27(+0.60%)
Jun 12, 2014 45.25 45.70 44.89 45.54 2,878,398 +0.21(+0.47%)
Jun 11, 2014 45.81 45.97 45.30 45.32 2,997,879 -0.62(-1.34%)
Jun 10, 2014 45.94 46.22 45.80 45.94 2,819,029 -0.82(-1.75%)
Jun 06, 2014 47.12 47.26 46.67 46.75 2,420,017 -0.25(-0.54%)
Jun 05, 2014 46.79 47.13 46.72 47.01 3,384,038 +0.12(+0.26%)
Jun 04, 2014 46.56 46.93 46.47 46.89 3,027,213 +0.12(+0.26%)
Jun 03, 2014 46.53 46.87 46.49 46.77 3,811,354 +0.18(+0.39%)
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.