Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 60.98 62.00 60.75 61.91 6,201,594 +0.80(+1.31%)
Mar 28, 2019 62.03 62.22 61.05 61.11 5,245,714 -0.94(-1.52%)
Mar 27, 2019 61.96 62.12 61.62 62.05 5,523,514 -0.03(-0.05%)
Mar 26, 2019 61.42 62.13 61.21 62.09 3,291,649 +0.76(+1.24%)
Mar 25, 2019 61.15 61.40 60.73 61.33 4,669,003 +0.34(+0.56%)
Mar 22, 2019 60.72 61.29 60.61 60.99 6,592,762 +0.33(+0.55%)
Mar 21, 2019 60.66 60.96 60.49 60.66 5,014,251 +0.14(+0.23%)
Mar 20, 2019 60.93 60.93 60.38 60.52 5,764,965 -0.20(-0.33%)
Mar 19, 2019 61.92 61.96 60.57 60.72 7,095,899 -1.15(-1.85%)
Mar 18, 2019 62.26 62.31 61.59 61.87 4,702,444 -0.35(-0.56%)
Mar 15, 2019 61.73 62.36 61.57 62.22 16,606,351 +0.32(+0.52%)
Mar 14, 2019 61.86 61.97 61.43 61.89 6,340,707 +0.27(+0.45%)
Mar 13, 2019 61.66 61.80 61.49 61.62 5,945,409 -0.02(-0.04%)
Mar 12, 2019 61.78 61.92 61.41 61.64 5,070,919 +0.01(+0.01%)
Mar 11, 2019 61.07 61.77 61.07 61.63 4,615,050 +0.48(+0.78%)
Mar 08, 2019 61.56 61.66 60.68 61.16 4,649,060 -0.31(-0.51%)
Mar 07, 2019 61.47 61.76 61.26 61.47 5,253,802 +0.23(+0.38%)
Mar 06, 2019 61.02 61.46 60.77 61.24 6,145,471 +0.31(+0.50%)
Mar 05, 2019 60.79 61.34 60.67 60.93 7,537,759 +0.15(+0.24%)
Mar 04, 2019 60.50 60.79 59.87 60.79 5,701,195 +0.39(+0.64%)
Mar 01, 2019 59.87 60.47 59.58 60.40 4,851,268 +0.57(+0.94%)
Feb 28, 2019 59.38 60.02 59.20 59.83 7,687,211 +0.55(+0.92%)
Feb 27, 2019 58.82 59.34 58.79 59.29 4,507,670 +0.35(+0.60%)
Feb 26, 2019 59.82 59.91 58.48 58.94 5,462,951 -0.98(-1.64%)
Feb 25, 2019 59.91 60.01 59.29 59.92 4,702,877 +0.06(+0.09%)
Feb 22, 2019 59.45 59.86 59.08 59.86 4,035,912 +0.57(+0.96%)
Feb 21, 2019 58.51 59.37 58.47 59.29 4,972,795 +0.64(+1.09%)
Feb 20, 2019 58.62 58.85 58.41 58.66 7,128,098 +0.00(+0.00%)
Feb 19, 2019 58.44 58.77 58.23 58.66 7,623,932 +0.22(+0.38%)
Feb 15, 2019 58.42 58.68 58.23 58.43 5,845,433 +0.29(+0.49%)
Feb 14, 2019 58.43 58.77 58.07 58.15 4,566,220 -0.28(-0.48%)
Feb 13, 2019 58.22 58.55 57.99 58.43 9,069,642 +0.04(+0.07%)
Feb 12, 2019 58.19 58.70 57.75 58.39 4,938,254 +0.31(+0.54%)
Feb 11, 2019 58.12 58.51 57.83 58.07 4,358,055 -0.19(-0.33%)
Feb 08, 2019 57.91 58.28 57.71 58.27 5,216,558 +0.30(+0.52%)
Feb 07, 2019 57.28 57.96 56.94 57.96 4,259,783 +0.70(+1.23%)
Feb 06, 2019 57.25 57.40 56.85 57.26 3,628,108 -0.11(-0.19%)
Feb 05, 2019 56.88 57.43 56.66 57.37 5,066,624 +0.38(+0.67%)
Feb 04, 2019 56.52 57.20 56.24 56.99 7,445,251 +0.38(+0.68%)
Feb 01, 2019 56.17 56.92 55.85 56.61 6,381,658 +0.58(+1.04%)
Jan 31, 2019 55.39 56.31 55.07 56.02 10,602,928 +0.64(+1.15%)
Jan 30, 2019 54.64 55.60 54.64 55.39 6,978,267 +0.60(+1.09%)
Jan 29, 2019 54.88 55.00 54.47 54.79 7,234,816 +0.26(+0.47%)
Jan 28, 2019 55.02 55.22 54.46 54.53 10,005,204 -0.63(-1.14%)
Jan 25, 2019 54.89 55.45 54.89 55.16 7,048,146 +0.02(+0.04%)
Jan 24, 2019 55.49 55.60 54.63 55.14 6,227,577 -0.24(-0.43%)
Jan 23, 2019 54.72 55.42 54.70 55.38 6,275,662 +0.67(+1.22%)
Jan 22, 2019 54.79 55.02 54.26 54.71 6,872,898 -0.14(-0.26%)
Jan 18, 2019 55.15 55.19 54.48 54.85 5,202,516 -0.14(-0.25%)
Jan 17, 2019 54.84 55.23 54.67 54.99 5,246,055 -0.02(-0.04%)
Jan 16, 2019 54.79 55.06 54.33 55.01 7,001,511 +0.07(+0.13%)
Jan 15, 2019 53.85 55.00 53.77 54.94 7,247,757 +0.73(+1.34%)
Jan 14, 2019 55.32 55.33 54.01 54.21 9,088,939 -1.50(-2.69%)
Jan 11, 2019 56.77 56.99 55.37 55.71 7,040,498 -1.64(-2.85%)
Jan 10, 2019 57.70 58.15 56.36 57.35 9,110,247 -0.26(-0.44%)
Jan 09, 2019 57.64 58.03 57.20 57.60 4,997,739 -0.10(-0.17%)
Jan 08, 2019 57.04 57.74 56.77 57.70 6,837,225 +0.66(+1.16%)
Jan 07, 2019 57.34 57.74 56.67 57.04 6,280,213 -0.56(-0.97%)
Jan 04, 2019 56.37 57.78 56.34 57.60 5,726,078 +1.09(+1.93%)
Jan 03, 2019 56.74 57.09 56.06 56.50 7,854,295 -0.27(-0.48%)
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.