Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 45.84 46.11 45.59 46.09 3,776,395 +0.29(+0.64%)
May 29, 2014 45.72 45.86 45.57 45.80 4,461,387 +0.11(+0.25%)
May 28, 2014 46.02 46.10 45.61 45.68 5,505,238 -0.31(-0.68%)
May 27, 2014 46.19 46.38 45.77 46.00 3,646,591 +0.07(+0.14%)
May 23, 2014 46.34 45.93 45.93 45.93 3,603,521 -0.38(-0.83%)
May 22, 2014 45.82 46.47 45.69 46.31 1,477,653 +0.62(+1.36%)
May 21, 2014 45.78 45.89 45.53 45.69 2,206,153 +0.03(+0.06%)
May 20, 2014 45.84 46.15 45.52 45.66 2,924,003 -0.08(-0.17%)
May 19, 2014 46.52 46.55 45.71 45.74 3,099,277 -0.85(-1.83%)
May 16, 2014 46.42 46.63 46.23 46.60 2,283,592 +0.17(+0.36%)
May 15, 2014 46.80 46.88 46.36 46.43 1,976,687 -0.32(-0.69%)
May 14, 2014 46.33 47.04 46.33 46.76 3,125,991 +0.51(+1.10%)
May 13, 2014 46.06 46.37 45.91 46.25 3,024,319 +0.31(+0.68%)
May 12, 2014 46.41 46.43 45.92 45.94 2,868,578 -0.35(-0.76%)
May 09, 2014 47.10 47.23 46.21 46.29 2,512,647 -0.81(-1.72%)
May 08, 2014 47.76 47.96 46.96 47.10 2,151,010 -0.75(-1.56%)
May 07, 2014 47.12 47.86 47.05 47.84 2,931,960 +1.04(+2.22%)
May 06, 2014 47.02 47.15 46.70 46.80 2,774,082 -0.34(-0.73%)
May 05, 2014 46.85 47.22 46.78 47.15 2,377,270 +0.20(+0.42%)
May 02, 2014 47.79 47.86 46.69 46.95 2,877,856 -1.07(-2.24%)
May 01, 2014 48.09 48.37 47.57 48.02 2,372,759 -0.04(-0.08%)
Apr 30, 2014 48.30 48.86 47.83 48.06 4,143,343 +0.05(+0.11%)
Apr 29, 2014 48.18 48.24 47.78 48.01 3,507,275 -0.19(-0.38%)
Apr 28, 2014 47.92 48.26 47.65 48.20 2,814,206 +0.27(+0.57%)
Apr 25, 2014 47.39 47.96 47.37 47.92 2,549,479 +0.54(+1.13%)
Apr 24, 2014 47.12 47.55 46.78 47.39 2,248,646 +0.30(+0.65%)
Apr 23, 2014 46.90 47.41 46.86 47.08 2,615,376 +0.13(+0.27%)
Apr 22, 2014 46.92 47.08 46.65 46.96 2,400,573 +0.09(+0.20%)
Apr 21, 2014 46.96 47.27 46.63 46.86 1,864,535 +0.04(+0.08%)
Apr 17, 2014 47.20 46.82 46.82 46.82 2,763,766 -0.57(-1.20%)
Apr 16, 2014 46.91 47.39 46.72 47.39 2,715,634 +0.64(+1.36%)
Apr 15, 2014 46.53 46.77 46.23 46.76 3,244,062 +0.23(+0.48%)
Apr 14, 2014 46.20 46.72 45.98 46.53 2,815,600 +0.54(+1.17%)
Apr 11, 2014 46.07 46.33 45.88 46.00 3,449,313 -0.11(-0.23%)
Apr 10, 2014 46.50 46.81 45.88 46.10 5,142,875 -0.48(-1.02%)
Apr 09, 2014 46.66 46.73 45.95 46.58 4,056,459 -0.12(-0.26%)
Apr 08, 2014 45.92 46.81 45.58 46.70 5,434,956 +0.85(+1.86%)
Apr 07, 2014 46.13 46.33 45.84 45.84 3,778,836 -0.28(-0.62%)
Apr 04, 2014 46.38 46.86 46.08 46.13 3,927,921 -0.10(-0.22%)
Apr 03, 2014 46.69 46.76 46.15 46.23 3,143,828 -0.34(-0.73%)
Apr 02, 2014 46.65 46.86 46.31 46.57 2,743,598 -0.08(-0.17%)
Apr 01, 2014 46.94 47.15 46.41 46.65 3,649,896 -0.39(-0.83%)
Mar 31, 2014 47.23 47.39 46.54 47.04 4,292,590 -0.07(-0.14%)
Mar 28, 2014 46.92 47.13 46.78 47.10 2,817,072 +0.09(+0.20%)
Mar 27, 2014 46.66 47.06 46.43 47.01 2,746,566 +0.39(+0.84%)
Mar 26, 2014 46.47 47.02 46.36 46.62 3,289,769 +0.19(+0.41%)
Mar 25, 2014 46.35 46.52 46.06 46.43 2,502,882 +0.20(+0.43%)
Mar 24, 2014 46.41 46.64 46.02 46.23 3,374,941 -0.19(-0.41%)
Mar 21, 2014 46.92 47.02 46.33 46.42 6,834,980 +0.19(+0.42%)
Mar 20, 2014 46.43 46.43 45.70 46.23 3,465,591 -0.04(-0.09%)
Mar 19, 2014 46.80 47.20 45.97 46.27 4,774,500 -0.44(-0.95%)
Mar 18, 2014 46.78 46.96 46.52 46.71 3,488,877 -0.07(-0.14%)
Mar 17, 2014 46.53 46.81 46.17 46.78 5,736,224 +0.47(+1.02%)
Mar 14, 2014 46.00 46.44 45.80 46.31 7,225,573 +0.26(+0.56%)
Mar 13, 2014 45.74 46.17 45.62 46.05 5,085,983 +0.34(+0.75%)
Mar 12, 2014 45.06 45.72 44.96 45.70 4,091,948 +0.62(+1.37%)
Mar 11, 2014 45.34 45.34 44.89 45.09 3,355,078 -0.20(-0.44%)
Mar 10, 2014 45.26 45.49 45.04 45.29 3,043,884 -0.06(-0.13%)
Mar 07, 2014 44.98 45.39 44.78 45.35 4,538,131 +0.31(+0.69%)
Mar 06, 2014 45.55 45.65 44.92 45.04 3,463,019 -0.36(-0.80%)
Mar 05, 2014 45.89 45.92 45.29 45.40 4,085,639 -0.51(-1.11%)
Mar 04, 2014 45.92 46.06 45.62 45.91 4,363,216 +0.46(+1.02%)
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.