Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.25 49.83 49.23 49.32 1,866,042 +0.01(+0.03%)
Nov 26, 2014 49.47 49.30 49.30 49.30 2,340,532 -0.07(-0.14%)
Nov 25, 2014 49.25 49.50 48.93 49.37 3,900,997 +0.12(+0.25%)
Nov 24, 2014 49.38 49.71 49.16 49.25 3,605,923 -0.13(-0.27%)
Nov 21, 2014 49.38 49.68 48.97 49.38 3,821,063 +0.39(+0.80%)
Nov 20, 2014 48.55 49.02 48.45 48.99 2,650,407 +0.14(+0.29%)
Nov 19, 2014 48.56 48.99 48.44 48.85 2,340,578 +0.18(+0.36%)
Nov 18, 2014 48.59 48.95 48.41 48.68 2,487,696 +0.03(+0.06%)
Nov 17, 2014 48.16 48.76 48.10 48.65 2,451,115 +0.40(+0.82%)
Nov 14, 2014 48.55 48.61 48.13 48.25 4,284,278 -0.47(-0.95%)
Nov 13, 2014 49.07 49.30 48.58 48.72 3,855,586 -0.30(-0.62%)
Nov 12, 2014 48.78 49.42 48.57 49.02 4,209,611 -0.81(-1.62%)
Nov 11, 2014 50.00 50.15 49.60 49.83 3,666,961 -0.30(-0.61%)
Nov 10, 2014 49.81 50.22 49.49 50.13 3,111,117 +0.32(+0.64%)
Nov 07, 2014 49.50 49.83 49.34 49.81 3,023,692 +0.55(+1.11%)
Nov 06, 2014 50.01 50.05 48.92 49.27 5,762,197 -0.74(-1.48%)
Nov 05, 2014 48.61 50.29 48.48 50.01 7,156,487 +1.59(+3.29%)
Nov 04, 2014 48.95 49.09 48.15 48.42 2,913,915 -0.50(-1.02%)
Nov 03, 2014 48.22 49.17 48.18 48.92 4,782,413 +0.85(+1.77%)
Oct 31, 2014 47.22 48.40 47.22 48.07 6,367,676 -0.19(-0.39%)
Oct 30, 2014 47.50 48.32 46.97 48.26 5,587,441 +0.95(+2.01%)
Oct 29, 2014 47.64 47.87 46.88 47.31 3,481,899 -0.36(-0.76%)
Oct 28, 2014 47.54 47.67 47.00 47.67 3,738,767 +0.24(+0.50%)
Oct 27, 2014 47.67 47.68 47.35 47.44 2,492,387 -0.24(-0.51%)
Oct 24, 2014 47.34 47.86 47.20 47.68 2,597,424 +0.42(+0.88%)
Oct 23, 2014 47.57 47.70 47.12 47.26 2,697,997 +0.05(+0.10%)
Oct 22, 2014 47.09 47.71 47.08 47.21 3,927,223 +0.01(+0.03%)
Oct 21, 2014 46.90 47.28 46.62 47.20 2,685,230 +0.36(+0.78%)
Oct 20, 2014 46.40 46.90 46.29 46.84 3,015,505 +0.50(+1.08%)
Oct 17, 2014 46.01 46.46 45.51 46.34 4,610,078 +0.51(+1.10%)
Oct 16, 2014 44.19 45.92 44.19 45.83 7,308,536 +1.11(+2.49%)
Oct 15, 2014 45.66 45.86 44.18 44.72 12,566,166 -1.25(-2.71%)
Oct 14, 2014 47.37 47.42 45.82 45.97 12,626,702 -1.22(-2.59%)
Oct 13, 2014 47.73 48.10 47.17 47.19 5,669,407 -0.42(-0.89%)
Oct 10, 2014 47.72 48.29 47.59 47.61 4,399,894 +0.13(+0.27%)
Oct 09, 2014 48.62 48.70 47.46 47.48 4,048,024 -1.14(-2.34%)
Oct 08, 2014 47.33 48.68 47.22 48.62 6,797,672 +1.30(+2.75%)
Oct 07, 2014 47.00 47.64 46.99 47.32 4,150,205 +0.08(+0.17%)
Oct 06, 2014 47.21 47.49 47.02 47.24 2,739,386 +0.02(+0.04%)
Oct 03, 2014 46.85 47.29 46.53 47.22 3,152,877 +0.49(+1.04%)
Oct 02, 2014 46.69 47.02 46.53 46.73 2,490,674 +0.04(+0.09%)
Oct 01, 2014 46.80 47.15 46.56 46.69 3,251,847 +0.11(+0.25%)
Sep 30, 2014 46.42 47.30 46.41 46.58 4,201,676 +0.41(+0.89%)
Sep 29, 2014 45.71 46.23 45.57 46.17 2,462,880 +0.30(+0.66%)
Sep 26, 2014 45.84 46.07 45.37 45.86 2,463,834 +0.27(+0.59%)
Sep 25, 2014 45.84 46.18 45.58 45.59 2,586,609 -0.32(-0.70%)
Sep 24, 2014 46.11 46.14 45.82 45.92 2,507,105 -0.13(-0.28%)
Sep 23, 2014 46.05 46.15 45.79 46.05 5,405,816 +0.00(+0.00%)
Sep 22, 2014 46.46 46.51 45.90 46.05 2,536,017 -0.42(-0.90%)
Sep 19, 2014 46.10 46.57 46.10 46.46 4,494,991 +0.27(+0.58%)
Sep 18, 2014 46.56 46.73 45.97 46.19 2,604,715 -0.36(-0.77%)
Sep 17, 2014 47.01 47.04 46.30 46.55 3,422,169 -0.20(-0.42%)
Sep 16, 2014 46.21 46.95 46.19 46.75 2,550,038 +0.46(+0.99%)
Sep 15, 2014 46.34 46.52 46.07 46.29 1,887,513 +0.05(+0.12%)
Sep 12, 2014 46.90 46.90 46.03 46.23 2,880,898 -0.90(-1.92%)
Sep 11, 2014 46.88 47.23 46.66 47.14 2,381,814 +0.26(+0.56%)
Sep 10, 2014 47.04 47.17 46.74 46.88 2,221,687 -0.23(-0.49%)
Sep 09, 2014 47.62 47.72 47.08 47.10 3,704,952 -0.66(-1.38%)
Sep 08, 2014 48.00 48.09 47.52 47.77 3,998,460 -0.30(-0.62%)
Sep 05, 2014 47.46 48.07 47.41 48.06 2,992,238 +0.69(+1.45%)
Sep 04, 2014 46.99 47.50 46.93 47.37 3,846,795 +0.41(+0.88%)
Sep 03, 2014 46.87 47.19 46.81 46.96 2,485,475 +0.13(+0.27%)
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.