Skip to main content

Dominion Resources (NY: D )

48.72 +0.20 (+0.40%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 67.93 68.39 67.65 68.36 2,927,364 +0.61(+0.90%)
Oct 30, 2019 67.73 68.13 67.41 67.74 2,877,192 +0.06(+0.09%)
Oct 29, 2019 67.16 67.76 67.13 67.69 3,072,997 +0.34(+0.50%)
Oct 28, 2019 67.50 67.88 67.14 67.35 2,686,860 -0.46(-0.68%)
Oct 25, 2019 68.68 68.73 67.41 67.81 3,257,882 -0.69(-1.00%)
Oct 24, 2019 68.49 68.83 68.36 68.50 2,743,445 +0.00(+0.00%)
Oct 23, 2019 68.58 68.89 68.02 68.50 3,259,615 -0.08(-0.12%)
Oct 22, 2019 68.38 68.92 68.17 68.58 3,262,099 +0.33(+0.49%)
Oct 21, 2019 68.12 68.29 67.78 68.25 2,539,027 +0.22(+0.32%)
Oct 18, 2019 67.95 68.26 67.67 68.03 3,876,925 -0.18(-0.27%)
Oct 17, 2019 67.78 68.46 67.62 68.22 3,001,007 +0.48(+0.71%)
Oct 16, 2019 67.31 67.81 67.09 67.73 3,128,243 +0.35(+0.52%)
Oct 15, 2019 67.32 67.53 67.03 67.39 2,950,483 +0.12(+0.17%)
Oct 14, 2019 67.97 68.06 67.13 67.27 3,924,970 -0.55(-0.81%)
Oct 11, 2019 67.88 68.39 67.36 67.82 3,730,316 +0.10(+0.15%)
Oct 10, 2019 67.18 67.77 66.62 67.72 3,937,508 +0.36(+0.54%)
Oct 09, 2019 67.02 67.60 66.91 67.35 3,346,850 +0.51(+0.77%)
Oct 08, 2019 67.12 67.25 66.62 66.84 3,327,863 -0.38(-0.57%)
Oct 07, 2019 67.49 67.59 66.97 67.22 3,324,776 -0.43(-0.64%)
Oct 04, 2019 66.07 67.70 66.02 67.65 5,565,464 +1.72(+2.61%)
Oct 03, 2019 66.25 66.28 65.37 65.93 5,671,504 -0.29(-0.44%)
Oct 02, 2019 67.06 67.22 66.09 66.22 4,371,029 -1.04(-1.54%)
Oct 01, 2019 66.96 67.29 66.70 67.25 3,738,262 +0.15(+0.22%)
Sep 30, 2019 67.06 67.40 66.84 67.11 3,275,714 +0.04(+0.06%)
Sep 27, 2019 67.05 67.09 66.62 67.06 3,373,938 +0.19(+0.28%)
Sep 26, 2019 66.82 67.11 66.39 66.87 3,017,014 +0.31(+0.46%)
Sep 25, 2019 66.94 66.98 66.10 66.57 4,430,673 -0.37(-0.56%)
Sep 24, 2019 66.97 67.43 66.75 66.94 5,302,045 -0.01(-0.01%)
Sep 23, 2019 66.85 67.21 66.68 66.95 3,973,944 +0.01(+0.01%)
Sep 20, 2019 67.27 67.27 66.52 66.94 9,895,017 -0.07(-0.10%)
Sep 19, 2019 66.53 67.11 66.19 67.01 3,705,367 +0.71(+1.07%)
Sep 18, 2019 65.74 66.66 65.71 66.29 5,458,176 +0.85(+1.30%)
Sep 17, 2019 65.33 65.77 65.03 65.44 3,977,896 +0.45(+0.69%)
Sep 16, 2019 65.04 65.19 64.52 64.99 3,040,397 -0.02(-0.04%)
Sep 13, 2019 64.73 65.42 64.54 65.02 4,430,995 -0.02(-0.03%)
Sep 12, 2019 65.23 65.48 64.52 65.04 3,699,767 +0.09(+0.14%)
Sep 11, 2019 63.76 64.94 63.50 64.94 5,415,424 +1.18(+1.84%)
Sep 10, 2019 63.28 63.83 63.23 63.77 3,904,725 +0.28(+0.44%)
Sep 09, 2019 63.24 63.67 62.97 63.49 4,648,058 +0.25(+0.39%)
Sep 06, 2019 64.30 64.46 63.16 63.24 4,516,859 -0.88(-1.37%)
Sep 05, 2019 64.51 64.67 63.88 64.12 4,761,864 -0.66(-1.03%)
Sep 04, 2019 64.73 64.90 64.35 64.78 3,321,260 +0.29(+0.44%)
Sep 03, 2019 63.53 64.54 63.44 64.49 3,810,136 +0.96(+1.51%)
Aug 30, 2019 63.58 63.84 63.13 63.54 4,427,370 -0.11(-0.17%)
Aug 29, 2019 63.36 63.68 62.96 63.64 3,753,000 +0.71(+1.13%)
Aug 28, 2019 63.14 63.31 62.61 62.93 2,607,256 -0.21(-0.34%)
Aug 27, 2019 63.18 63.45 62.87 63.14 4,276,102 +0.27(+0.43%)
Aug 26, 2019 62.42 62.91 62.01 62.87 2,115,800 +0.72(+1.16%)
Aug 23, 2019 62.89 63.23 61.81 62.15 4,307,265 -0.47(-0.76%)
Aug 22, 2019 63.13 63.19 62.33 62.63 4,360,997 -0.38(-0.61%)
Aug 21, 2019 63.05 63.32 62.85 63.01 4,032,390 +0.07(+0.10%)
Aug 20, 2019 63.55 63.63 62.86 62.95 3,918,047 -0.72(-1.13%)
Aug 19, 2019 62.86 63.91 62.70 63.67 4,478,828 +0.76(+1.21%)
Aug 16, 2019 63.28 63.40 62.85 62.91 4,391,570 -0.16(-0.25%)
Aug 15, 2019 61.59 63.31 61.48 63.06 5,985,656 +1.41(+2.28%)
Aug 14, 2019 61.85 62.60 61.52 61.65 8,914,714 -0.04(-0.07%)
Aug 13, 2019 60.81 61.76 60.75 61.70 4,222,145 +0.85(+1.40%)
Aug 12, 2019 61.34 61.47 60.44 60.84 4,134,928 -0.41(-0.67%)
Aug 09, 2019 61.69 62.00 61.07 61.25 5,629,025 -0.40(-0.65%)
Aug 08, 2019 60.88 61.81 60.41 61.65 5,458,979 +0.74(+1.21%)
Aug 07, 2019 61.39 61.48 60.48 60.92 5,917,316 -0.65(-1.05%)
Aug 06, 2019 61.35 61.83 60.37 61.56 9,581,698 +0.45(+0.74%)
Aug 05, 2019 62.40 62.50 60.83 61.11 6,074,771 -1.10(-1.78%)
Aug 02, 2019 62.49 63.10 62.09 62.22 5,276,898 +0.09(+0.14%)
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.