Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.71 50.14 49.45 49.97 4,199,553 +0.38(+0.78%)
Oct 29, 2015 49.83 49.90 48.96 49.58 4,091,064 -0.45(-0.89%)
Oct 28, 2015 50.69 50.88 49.48 50.03 3,088,827 -0.59(-1.16%)
Oct 27, 2015 50.85 51.18 50.48 50.62 3,235,084 -0.34(-0.66%)
Oct 26, 2015 51.25 51.34 50.52 50.95 2,928,462 -0.17(-0.33%)
Oct 23, 2015 51.99 52.09 51.07 51.12 3,080,340 -0.99(-1.89%)
Oct 22, 2015 51.78 52.38 51.64 52.11 2,987,686 +0.40(+0.77%)
Oct 21, 2015 51.71 52.01 51.43 51.71 3,371,873 +0.16(+0.31%)
Oct 20, 2015 51.16 51.61 51.11 51.55 3,300,634 +0.22(+0.44%)
Oct 19, 2015 51.11 51.34 50.66 51.32 2,714,242 +0.16(+0.31%)
Oct 16, 2015 51.16 51.38 50.92 51.16 2,886,264 +0.24(+0.47%)
Oct 15, 2015 50.66 51.03 50.19 50.92 3,205,844 +0.50(+0.98%)
Oct 14, 2015 50.31 50.61 50.16 50.43 2,647,388 +0.13(+0.26%)
Oct 13, 2015 50.18 50.43 49.98 50.29 2,396,153 -0.07(-0.14%)
Oct 12, 2015 49.69 50.42 49.67 50.36 2,630,027 +0.69(+1.38%)
Oct 09, 2015 49.52 49.77 49.29 49.68 3,636,655 +0.22(+0.44%)
Oct 08, 2015 48.66 49.55 48.57 49.46 2,766,375 +0.65(+1.33%)
Oct 07, 2015 48.87 48.98 48.57 48.81 2,497,403 +0.00(+0.00%)
Oct 06, 2015 49.08 49.19 48.59 48.81 3,416,658 -0.38(-0.77%)
Oct 05, 2015 48.68 49.20 48.43 49.19 4,119,970 +0.68(+1.40%)
Oct 02, 2015 48.62 48.80 47.88 48.51 5,525,149 +0.13(+0.27%)
Oct 01, 2015 49.28 49.37 48.20 48.38 4,539,074 -0.85(-1.73%)
Sep 30, 2015 48.62 49.30 48.53 49.23 3,918,479 +0.76(+1.57%)
Sep 29, 2015 48.59 48.78 48.24 48.47 3,609,632 -0.10(-0.20%)
Sep 28, 2015 48.92 49.24 48.51 48.57 4,094,426 -0.44(-0.90%)
Sep 25, 2015 48.60 49.45 48.45 49.01 3,445,047 +0.45(+0.92%)
Sep 24, 2015 48.16 48.66 48.10 48.56 3,070,943 +0.14(+0.29%)
Sep 23, 2015 48.29 48.52 48.17 48.42 2,486,757 +0.10(+0.20%)
Sep 22, 2015 48.27 48.59 48.09 48.32 3,580,652 -0.17(-0.35%)
Sep 21, 2015 48.38 48.68 48.17 48.49 3,159,232 +0.22(+0.46%)
Sep 18, 2015 48.31 49.08 48.16 48.27 5,151,921 -0.32(-0.66%)
Sep 17, 2015 48.04 49.16 47.98 48.59 2,736,671 +0.50(+1.03%)
Sep 16, 2015 47.74 48.25 47.61 48.09 3,023,445 +0.47(+0.98%)
Sep 15, 2015 47.70 47.80 47.31 47.62 2,668,340 -0.02(-0.04%)
Sep 14, 2015 47.49 47.82 47.33 47.64 3,205,208 +0.24(+0.52%)
Sep 11, 2015 46.96 47.40 46.84 47.40 3,124,707 +0.34(+0.73%)
Sep 10, 2015 47.56 47.75 46.94 47.06 3,519,239 -0.57(-1.19%)
Sep 09, 2015 48.29 48.48 47.53 47.62 3,961,313 -0.45(-0.93%)
Sep 08, 2015 47.52 48.10 47.49 48.07 5,030,775 +1.04(+2.22%)
Sep 04, 2015 47.35 47.03 47.03 47.03 4,064,356 -0.60(-1.26%)
Sep 03, 2015 47.80 48.01 47.43 47.63 4,335,633 +0.00(+0.00%)
Sep 02, 2015 47.89 47.92 47.17 47.63 3,795,699 +0.20(+0.43%)
Sep 01, 2015 48.18 48.45 47.11 47.43 4,076,665 -1.36(-2.80%)
Aug 31, 2015 49.59 49.59 48.48 48.79 4,765,738 -0.90(-1.80%)
Aug 28, 2015 49.78 49.90 49.05 49.69 3,470,811 -0.13(-0.25%)
Aug 27, 2015 49.64 49.87 49.13 49.81 4,738,148 +0.41(+0.84%)
Aug 26, 2015 49.23 49.52 48.15 49.40 5,536,636 +0.73(+1.49%)
Aug 25, 2015 50.95 51.10 48.59 48.67 7,548,326 -1.48(-2.94%)
Aug 24, 2015 51.11 51.98 49.92 50.15 9,228,408 -2.11(-4.03%)
Aug 21, 2015 52.26 52.55 51.93 52.26 10,066,029 -0.22(-0.42%)
Aug 20, 2015 52.48 53.08 52.28 52.48 6,263,650 -0.29(-0.55%)
Aug 19, 2015 52.47 53.03 52.35 52.77 2,915,488 +0.03(+0.07%)
Aug 18, 2015 52.71 52.95 52.54 52.73 2,590,599 -0.09(-0.17%)
Aug 17, 2015 52.33 53.00 52.14 52.82 4,159,498 +0.59(+1.13%)
Aug 14, 2015 51.65 52.28 51.41 52.23 2,496,372 +0.30(+0.59%)
Aug 13, 2015 51.36 51.98 50.99 51.93 4,354,772 +0.30(+0.59%)
Aug 12, 2015 50.29 51.65 50.21 51.62 4,952,406 +1.25(+2.49%)
Aug 11, 2015 50.05 50.66 49.86 50.37 2,745,354 +0.23(+0.46%)
Aug 10, 2015 50.18 50.40 49.93 50.14 2,215,744 +0.01(+0.01%)
Aug 07, 2015 49.35 50.43 49.14 50.13 2,791,835 +0.70(+1.42%)
Aug 06, 2015 49.41 49.45 48.64 49.44 3,116,294 +0.12(+0.24%)
Aug 05, 2015 48.69 49.68 48.60 49.32 3,396,020 +0.63(+1.30%)
Aug 04, 2015 49.48 49.61 48.46 48.69 4,428,346 -1.02(-2.05%)
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.