Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 46.20 46.82 46.05 46.70 4,944,563 +0.46(+0.99%)
Jun 27, 2014 46.31 46.44 46.01 46.25 5,215,869 -0.20(-0.44%)
Jun 26, 2014 45.78 46.48 45.65 46.45 10,541,863 +0.89(+1.96%)
Jun 25, 2014 45.71 45.79 45.39 45.56 7,590,504 -0.38(-0.82%)
Jun 24, 2014 45.67 46.10 45.66 45.93 2,759,617 +0.20(+0.43%)
Jun 23, 2014 46.12 46.29 45.53 45.74 3,349,238 -0.22(-0.48%)
Jun 20, 2014 46.35 46.63 45.91 45.96 6,029,364 -0.40(-0.87%)
Jun 19, 2014 45.82 46.55 45.77 46.37 6,057,260 +0.69(+1.50%)
Jun 18, 2014 44.71 45.69 44.65 45.68 4,514,916 +0.96(+2.15%)
Jun 17, 2014 44.65 44.83 44.48 44.72 3,950,521 -0.01(-0.03%)
Jun 16, 2014 44.64 45.27 44.56 44.73 3,914,931 +0.04(+0.09%)
Jun 13, 2014 44.41 44.80 44.15 44.69 4,121,864 +0.27(+0.60%)
Jun 12, 2014 44.14 44.58 43.79 44.43 2,950,291 +0.21(+0.47%)
Jun 11, 2014 44.69 44.85 44.20 44.22 3,072,756 -0.60(-1.34%)
Jun 10, 2014 44.82 45.10 44.69 44.82 2,889,439 -0.80(-1.75%)
Jun 06, 2014 45.97 46.10 45.54 45.61 2,480,461 -0.25(-0.54%)
Jun 05, 2014 45.65 45.99 45.58 45.86 3,468,560 +0.12(+0.26%)
Jun 04, 2014 45.42 45.78 45.33 45.74 3,102,823 +0.12(+0.26%)
Jun 03, 2014 45.40 45.73 45.36 45.63 3,906,549 +0.18(+0.39%)
Jun 02, 2014 45.06 45.56 44.89 45.45 3,141,264 +0.42(+0.93%)
May 30, 2014 44.79 45.05 44.55 45.03 3,864,992 +0.29(+0.64%)
May 29, 2014 44.67 44.80 44.52 44.75 4,566,055 +0.11(+0.25%)
May 28, 2014 44.96 45.05 44.57 44.63 5,634,394 -0.31(-0.68%)
May 27, 2014 45.14 45.32 44.72 44.94 3,732,143 +0.06(+0.14%)
May 23, 2014 45.28 44.88 44.88 44.88 3,688,063 -0.38(-0.83%)
May 22, 2014 44.77 45.40 44.64 45.25 1,512,320 +0.61(+1.36%)
May 21, 2014 44.73 44.84 44.49 44.64 2,257,911 +0.03(+0.06%)
May 20, 2014 44.79 45.09 44.48 44.62 2,992,603 -0.08(-0.17%)
May 19, 2014 45.45 45.49 44.66 44.70 3,171,989 -0.84(-1.83%)
May 16, 2014 45.36 45.56 45.17 45.53 2,337,167 +0.16(+0.36%)
May 15, 2014 45.72 45.81 45.30 45.37 2,023,062 -0.32(-0.69%)
May 14, 2014 45.27 45.96 45.27 45.69 3,199,330 +0.50(+1.10%)
May 13, 2014 45.01 45.31 44.86 45.19 3,095,273 +0.30(+0.68%)
May 12, 2014 45.35 45.36 44.86 44.88 2,935,878 -0.34(-0.76%)
May 09, 2014 46.02 46.15 45.16 45.23 2,571,596 -0.79(-1.72%)
May 08, 2014 46.66 46.86 45.88 46.02 2,201,475 -0.73(-1.56%)
May 07, 2014 46.04 46.77 45.97 46.75 3,000,746 +1.02(+2.22%)
May 06, 2014 45.94 46.07 45.63 45.73 2,839,164 -0.34(-0.73%)
May 05, 2014 45.78 46.13 45.71 46.07 2,433,043 +0.19(+0.42%)
May 02, 2014 46.70 46.77 45.62 45.87 2,945,373 -1.05(-2.23%)
May 01, 2014 46.99 47.26 46.48 46.92 2,428,426 -0.04(-0.08%)
Apr 30, 2014 47.19 47.74 46.73 46.96 4,240,550 +0.05(+0.11%)
Apr 29, 2014 47.07 47.14 46.69 46.91 3,589,559 -0.18(-0.38%)
Apr 28, 2014 46.83 47.16 46.56 47.09 2,880,229 +0.27(+0.57%)
Apr 25, 2014 46.30 46.86 46.28 46.83 2,609,292 +0.52(+1.13%)
Apr 24, 2014 46.04 46.46 45.71 46.30 2,301,402 +0.30(+0.65%)
Apr 23, 2014 45.83 46.33 45.78 46.00 2,676,736 +0.12(+0.27%)
Apr 22, 2014 45.85 46.00 45.58 45.88 2,456,893 +0.09(+0.20%)
Apr 21, 2014 45.89 46.18 45.56 45.79 1,908,279 +0.04(+0.08%)
Apr 17, 2014 46.11 45.75 45.75 45.75 2,828,606 -0.56(-1.20%)
Apr 16, 2014 45.83 46.31 45.65 46.31 2,779,345 +0.62(+1.36%)
Apr 15, 2014 45.46 45.70 45.17 45.69 3,320,171 +0.22(+0.48%)
Apr 14, 2014 45.14 45.65 44.93 45.47 2,881,657 +0.52(+1.17%)
Apr 11, 2014 45.01 45.27 44.83 44.94 3,530,238 -0.10(-0.23%)
Apr 10, 2014 45.43 45.74 44.83 45.05 5,263,532 -0.47(-1.02%)
Apr 09, 2014 45.59 45.66 44.90 45.51 4,151,627 -0.12(-0.26%)
Apr 08, 2014 44.86 45.74 44.53 45.63 5,562,465 +0.84(+1.86%)
Apr 07, 2014 45.07 45.27 44.79 44.79 3,867,491 -0.28(-0.62%)
Apr 04, 2014 45.32 45.79 45.03 45.07 4,020,074 -0.10(-0.21%)
Apr 03, 2014 45.62 45.69 45.10 45.17 3,217,585 -0.33(-0.73%)
Apr 02, 2014 45.58 45.78 45.25 45.50 2,807,965 -0.08(-0.17%)
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.