Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.27 52.29 50.95 50.99 4,432,688 -1.49(-2.84%)
Jan 29, 2015 51.70 52.57 51.30 52.49 2,845,818 +0.86(+1.66%)
Jan 28, 2015 52.39 52.98 51.53 51.63 3,152,087 -0.75(-1.43%)
Jan 27, 2015 52.21 52.66 51.90 52.38 2,297,326 +0.03(+0.06%)
Jan 26, 2015 52.23 52.45 51.72 52.35 2,439,867 -0.11(-0.20%)
Jan 23, 2015 52.37 52.75 52.01 52.45 2,274,945 +0.25(+0.47%)
Jan 22, 2015 52.68 52.86 51.81 52.21 4,604,516 -0.36(-0.69%)
Jan 21, 2015 51.73 52.68 51.38 52.57 3,720,011 +0.60(+1.15%)
Jan 20, 2015 51.73 51.99 51.27 51.97 2,883,730 +0.40(+0.78%)
Jan 16, 2015 51.21 51.60 50.95 51.57 3,859,229 +0.39(+0.76%)
Jan 15, 2015 50.70 51.32 50.42 51.18 4,010,027 +0.48(+0.94%)
Jan 14, 2015 50.58 51.03 49.96 50.70 5,500,277 +0.01(+0.01%)
Jan 13, 2015 51.22 51.54 50.32 50.69 3,538,954 -0.04(-0.08%)
Jan 12, 2015 50.91 51.00 50.22 50.73 3,284,020 +0.00(+0.00%)
Jan 09, 2015 51.43 51.52 50.54 50.73 2,736,841 -0.58(-1.12%)
Jan 08, 2015 51.11 51.56 50.99 51.31 3,270,240 +0.60(+1.18%)
Jan 07, 2015 50.65 51.07 50.22 50.71 4,385,144 +0.21(+0.41%)
Jan 06, 2015 50.93 51.69 50.42 50.51 4,960,846 -0.26(-0.51%)
Jan 05, 2015 51.25 51.46 50.60 50.77 4,190,601 -0.62(-1.21%)
Jan 02, 2015 51.24 51.46 50.75 51.39 3,335,239 +0.39(+0.77%)
Dec 31, 2014 51.97 51.00 51.00 51.00 3,137,539 -0.93(-1.79%)
Dec 30, 2014 53.02 53.14 51.75 51.93 3,000,946 -1.28(-2.41%)
Dec 29, 2014 52.55 53.65 52.55 53.21 4,170,495 +0.63(+1.20%)
Dec 26, 2014 52.05 52.96 51.89 52.58 5,317,917 +0.60(+1.15%)
Dec 24, 2014 50.93 51.98 51.98 51.98 2,133,159 +0.98(+1.92%)
Dec 23, 2014 50.95 51.40 50.54 51.00 2,901,782 +0.26(+0.51%)
Dec 22, 2014 50.42 51.05 50.26 50.74 4,151,919 +0.74(+1.47%)
Dec 19, 2014 49.94 50.37 49.37 50.00 6,575,302 +0.05(+0.09%)
Dec 18, 2014 49.24 49.97 48.93 49.96 4,150,420 +0.90(+1.84%)
Dec 17, 2014 47.99 49.14 47.87 49.06 3,987,438 +1.45(+3.04%)
Dec 16, 2014 47.76 48.62 47.31 47.61 3,205,940 -0.13(-0.26%)
Dec 15, 2014 48.45 48.45 47.37 47.74 3,561,647 -0.49(-1.02%)
Dec 12, 2014 48.57 49.00 48.21 48.23 5,729,997 -0.43(-0.89%)
Dec 11, 2014 48.13 49.04 47.96 48.66 5,637,924 +0.99(+2.07%)
Dec 10, 2014 48.76 49.39 47.62 47.67 12,678,300 -0.42(-0.87%)
Dec 09, 2014 47.92 48.28 47.82 48.09 3,161,629 +0.11(+0.22%)
Dec 08, 2014 47.96 48.42 47.75 47.98 2,494,485 +0.13(+0.28%)
Dec 05, 2014 47.77 48.19 47.66 47.85 2,369,534 -0.39(-0.81%)
Dec 04, 2014 48.14 48.45 47.86 48.24 2,617,360 +0.11(+0.22%)
Dec 03, 2014 48.29 48.46 47.89 48.13 2,256,507 -0.17(-0.36%)
Dec 02, 2014 47.93 48.55 47.68 48.31 3,447,019 +0.37(+0.77%)
Dec 01, 2014 47.86 48.38 47.68 47.94 3,985,545 -0.18(-0.37%)
Nov 28, 2014 48.05 48.61 48.03 48.11 1,912,652 +0.01(+0.03%)
Nov 26, 2014 48.27 48.10 48.10 48.10 2,398,993 -0.07(-0.14%)
Nov 25, 2014 48.05 48.29 47.74 48.17 3,998,436 +0.12(+0.25%)
Nov 24, 2014 48.18 48.50 47.96 48.05 3,695,992 -0.13(-0.27%)
Nov 21, 2014 48.17 48.47 47.77 48.18 3,916,506 +0.38(+0.80%)
Nov 20, 2014 47.37 47.82 47.27 47.80 2,716,609 +0.14(+0.29%)
Nov 19, 2014 47.38 47.79 47.26 47.66 2,399,042 +0.17(+0.36%)
Nov 18, 2014 47.41 47.76 47.23 47.49 2,549,834 +0.03(+0.06%)
Nov 17, 2014 46.98 47.57 46.92 47.46 2,512,339 +0.39(+0.82%)
Nov 14, 2014 47.36 47.42 46.96 47.08 4,391,291 -0.45(-0.95%)
Nov 13, 2014 47.87 48.10 47.40 47.53 3,951,891 -0.30(-0.62%)
Nov 12, 2014 47.59 48.22 47.39 47.82 4,314,759 -0.79(-1.62%)
Nov 11, 2014 48.79 48.93 48.39 48.61 3,758,554 -0.30(-0.61%)
Nov 10, 2014 48.60 49.00 48.29 48.91 3,188,827 +0.31(+0.64%)
Nov 07, 2014 48.29 48.62 48.13 48.60 3,099,218 +0.53(+1.11%)
Nov 06, 2014 48.79 48.83 47.73 48.07 5,906,126 -0.72(-1.48%)
Nov 05, 2014 47.42 49.06 47.30 48.79 7,335,243 +1.55(+3.29%)
Nov 04, 2014 47.76 47.90 46.98 47.24 2,986,699 -0.49(-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.