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 (%)
Jun 30, 2014 46.13 46.75 45.98 46.64 4,951,892 +0.46(+0.99%)
Jun 27, 2014 46.24 46.37 45.94 46.18 5,223,600 -0.20(-0.44%)
Jun 26, 2014 45.71 46.41 45.58 46.38 10,557,489 +0.89(+1.96%)
Jun 25, 2014 45.64 45.72 45.32 45.49 7,601,755 -0.38(-0.82%)
Jun 24, 2014 45.61 46.03 45.59 45.87 2,763,708 +0.20(+0.43%)
Jun 23, 2014 46.06 46.22 45.46 45.67 3,354,202 -0.22(-0.48%)
Jun 20, 2014 46.28 46.56 45.85 45.89 6,038,301 -0.40(-0.87%)
Jun 19, 2014 45.76 46.48 45.70 46.30 6,066,239 +0.68(+1.50%)
Jun 18, 2014 44.65 45.62 44.58 45.61 4,521,609 +0.96(+2.15%)
Jun 17, 2014 44.58 44.76 44.41 44.65 3,956,377 -0.01(-0.03%)
Jun 16, 2014 44.58 45.21 44.50 44.67 3,920,734 +0.04(+0.09%)
Jun 13, 2014 44.34 44.73 44.09 44.63 4,127,973 +0.27(+0.60%)
Jun 12, 2014 44.08 44.52 43.73 44.36 2,954,664 +0.21(+0.47%)
Jun 11, 2014 44.63 44.78 44.13 44.15 3,077,310 -0.60(-1.34%)
Jun 10, 2014 44.76 45.03 44.62 44.75 2,893,722 -0.80(-1.75%)
Jun 06, 2014 45.91 46.04 45.47 45.55 2,484,138 -0.25(-0.54%)
Jun 05, 2014 45.58 45.92 45.51 45.79 3,473,701 +0.12(+0.26%)
Jun 04, 2014 45.36 45.72 45.27 45.68 3,107,422 +0.12(+0.26%)
Jun 03, 2014 45.33 45.66 45.29 45.56 3,912,340 +0.18(+0.39%)
Jun 02, 2014 44.99 45.49 44.82 45.38 3,145,920 +0.42(+0.93%)
May 30, 2014 44.73 44.99 44.48 44.97 3,870,721 +0.29(+0.64%)
May 29, 2014 44.61 44.74 44.46 44.68 4,572,823 +0.11(+0.25%)
May 28, 2014 44.89 44.98 44.50 44.57 5,642,746 -0.31(-0.68%)
May 27, 2014 45.07 45.25 44.66 44.88 3,737,675 +0.06(+0.14%)
May 23, 2014 45.21 44.81 44.81 44.81 3,693,530 -0.37(-0.83%)
May 22, 2014 44.71 45.33 44.58 45.19 1,514,562 +0.61(+1.36%)
May 21, 2014 44.67 44.77 44.42 44.58 2,261,258 +0.03(+0.06%)
May 20, 2014 44.72 45.02 44.41 44.55 2,997,039 -0.08(-0.17%)
May 19, 2014 45.39 45.42 44.60 44.63 3,176,691 -0.83(-1.83%)
May 16, 2014 45.29 45.49 45.11 45.46 2,340,631 +0.16(+0.36%)
May 15, 2014 45.66 45.74 45.23 45.30 2,026,061 -0.32(-0.69%)
May 14, 2014 45.20 45.89 45.20 45.62 3,204,072 +0.50(+1.10%)
May 13, 2014 44.94 45.24 44.79 45.12 3,099,861 +0.30(+0.68%)
May 12, 2014 45.28 45.30 44.80 44.82 2,940,229 -0.34(-0.76%)
May 09, 2014 45.95 46.08 45.09 45.16 2,575,408 -0.79(-1.72%)
May 08, 2014 46.59 46.79 45.81 45.95 2,204,738 -0.73(-1.56%)
May 07, 2014 45.97 46.70 45.90 46.68 3,005,194 +1.01(+2.22%)
May 06, 2014 45.87 46.00 45.56 45.66 2,843,373 -0.34(-0.73%)
May 05, 2014 45.71 46.06 45.64 46.00 2,436,650 +0.19(+0.42%)
May 02, 2014 46.63 46.70 45.55 45.81 2,949,739 -1.05(-2.24%)
May 01, 2014 46.92 47.19 46.41 46.85 2,432,026 -0.04(-0.08%)
Apr 30, 2014 47.12 47.67 46.66 46.89 4,246,835 +0.05(+0.11%)
Apr 29, 2014 47.00 47.07 46.62 46.84 3,594,880 -0.18(-0.38%)
Apr 28, 2014 46.76 47.09 46.49 47.02 2,884,499 +0.26(+0.57%)
Apr 25, 2014 46.23 46.79 46.21 46.76 2,613,160 +0.52(+1.13%)
Apr 24, 2014 45.97 46.39 45.64 46.23 2,304,813 +0.30(+0.65%)
Apr 23, 2014 45.76 46.26 45.72 45.94 2,680,703 +0.12(+0.27%)
Apr 22, 2014 45.78 45.93 45.51 45.81 2,460,535 +0.09(+0.20%)
Apr 21, 2014 45.82 46.12 45.49 45.72 1,911,107 +0.04(+0.08%)
Apr 17, 2014 46.05 45.68 45.68 45.68 2,832,799 -0.56(-1.20%)
Apr 16, 2014 45.77 46.24 45.59 46.24 2,783,465 +0.62(+1.36%)
Apr 15, 2014 45.39 45.63 45.10 45.62 3,325,092 +0.22(+0.48%)
Apr 14, 2014 45.08 45.59 44.86 45.40 2,885,928 +0.52(+1.17%)
Apr 11, 2014 44.95 45.20 44.76 44.88 3,535,470 -0.10(-0.23%)
Apr 10, 2014 45.37 45.67 44.76 44.98 5,271,333 -0.47(-1.02%)
Apr 09, 2014 45.52 45.59 44.83 45.44 4,157,781 -0.12(-0.26%)
Apr 08, 2014 44.80 45.67 44.46 45.56 5,570,709 +0.83(+1.86%)
Apr 07, 2014 45.00 45.20 44.72 44.73 3,873,223 -0.28(-0.62%)
Apr 04, 2014 45.25 45.72 44.96 45.00 4,026,032 -0.10(-0.22%)
Apr 03, 2014 45.55 45.62 45.03 45.10 3,222,354 -0.33(-0.73%)
Apr 02, 2014 45.51 45.72 45.18 45.43 2,812,127 -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.