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 (%)
Dec 31, 2019 68.89 69.39 68.72 69.35 3,411,176 +0.62(+0.90%)
Dec 30, 2019 68.47 68.73 68.34 68.73 2,203,673 +0.07(+0.10%)
Dec 27, 2019 68.21 68.68 68.04 68.67 2,375,583 +0.45(+0.66%)
Dec 26, 2019 68.14 68.22 67.90 68.21 1,768,816 +0.08(+0.12%)
Dec 24, 2019 68.24 68.24 67.60 68.13 1,227,259 -0.06(-0.09%)
Dec 23, 2019 68.92 69.00 67.85 68.19 4,162,942 -0.75(-1.08%)
Dec 20, 2019 68.91 68.99 68.12 68.93 9,263,496 +0.44(+0.64%)
Dec 19, 2019 68.29 68.64 67.84 68.50 4,713,989 +0.29(+0.43%)
Dec 18, 2019 68.53 68.78 67.46 68.21 5,504,904 -0.09(-0.13%)
Dec 17, 2019 68.42 68.86 68.26 68.30 4,613,662 -0.07(-0.10%)
Dec 16, 2019 67.87 68.36 67.55 68.36 4,498,494 +0.64(+0.94%)
Dec 13, 2019 67.41 68.00 67.23 67.73 4,077,409 +0.16(+0.24%)
Dec 12, 2019 67.65 67.98 67.29 67.57 4,025,370 -0.18(-0.26%)
Dec 11, 2019 67.39 67.82 67.25 67.75 4,126,147 +0.68(+1.01%)
Dec 10, 2019 66.92 67.35 66.82 67.07 3,679,838 +0.14(+0.21%)
Dec 09, 2019 67.81 67.93 66.80 66.92 5,184,773 -0.90(-1.33%)
Dec 06, 2019 67.78 68.24 67.73 67.83 3,911,657 -0.16(-0.23%)
Dec 05, 2019 67.97 68.11 67.49 67.99 4,306,992 -0.12(-0.18%)
Dec 04, 2019 67.66 68.31 67.58 68.11 5,850,322 +0.26(+0.38%)
Dec 03, 2019 68.08 68.38 67.49 67.85 5,861,546 -0.05(-0.07%)
Dec 02, 2019 68.62 68.69 67.89 67.90 4,351,056 -0.92(-1.34%)
Nov 29, 2019 69.05 69.27 68.55 68.82 2,261,328 +0.02(+0.04%)
Nov 27, 2019 69.13 69.31 68.74 68.79 2,591,379 -0.32(-0.46%)
Nov 26, 2019 69.02 69.43 68.75 69.11 4,975,051 +0.19(+0.28%)
Nov 25, 2019 69.18 69.50 68.70 68.92 3,245,830 -0.01(-0.01%)
Nov 22, 2019 68.89 69.02 68.19 68.93 2,878,921 +0.18(+0.26%)
Nov 21, 2019 68.72 68.86 68.41 68.75 3,086,070 +0.10(+0.14%)
Nov 20, 2019 68.36 68.78 68.14 68.65 3,287,811 +0.40(+0.58%)
Nov 19, 2019 68.17 68.46 67.69 68.25 2,878,161 -0.13(-0.19%)
Nov 18, 2019 68.12 68.86 68.08 68.38 4,477,873 +0.39(+0.57%)
Nov 15, 2019 67.49 68.03 67.40 67.99 3,453,763 +0.46(+0.67%)
Nov 14, 2019 66.97 67.74 66.94 67.54 3,981,584 +0.60(+0.89%)
Nov 13, 2019 66.26 67.10 66.17 66.94 2,426,050 +0.93(+1.40%)
Nov 12, 2019 66.23 66.31 65.86 66.01 2,620,692 +0.08(+0.13%)
Nov 11, 2019 66.31 66.43 65.85 65.93 2,791,584 -0.55(-0.82%)
Nov 08, 2019 66.49 67.05 66.20 66.48 4,058,918 -0.02(-0.04%)
Nov 07, 2019 66.76 67.07 66.19 66.50 4,338,388 -0.52(-0.78%)
Nov 06, 2019 67.37 67.44 66.92 67.02 4,810,917 -0.34(-0.50%)
Nov 05, 2019 68.53 68.62 67.35 67.36 4,257,986 -1.41(-2.05%)
Nov 04, 2019 68.76 69.11 68.36 68.77 3,530,763 -0.18(-0.26%)
Nov 01, 2019 68.94 69.33 68.37 68.95 3,827,773 +0.60(+0.87%)
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%)
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.