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 (%)
May 31, 2016 49.77 50.26 49.58 50.20 5,578,158 +0.44(+0.89%)
May 27, 2016 49.81 49.76 49.76 49.76 1,976,056 +0.03(+0.06%)
May 26, 2016 49.19 49.84 49.16 49.73 2,657,415 +0.44(+0.89%)
May 25, 2016 49.07 49.36 48.79 49.29 2,957,410 +0.11(+0.23%)
May 24, 2016 48.85 49.29 48.69 49.18 2,841,079 +0.44(+0.91%)
May 23, 2016 49.42 49.47 48.70 48.74 2,899,726 -0.58(-1.18%)
May 20, 2016 49.44 49.47 49.10 49.32 3,102,456 +0.07(+0.14%)
May 19, 2016 48.13 49.27 47.74 49.25 4,176,480 +0.88(+1.82%)
May 18, 2016 49.06 49.50 48.16 48.37 4,966,719 -1.02(-2.07%)
May 17, 2016 50.06 50.18 49.16 49.39 3,324,022 -0.79(-1.58%)
May 16, 2016 50.04 50.27 49.70 50.18 2,178,424 +0.09(+0.18%)
May 13, 2016 50.21 50.34 49.77 50.09 2,480,349 -0.13(-0.26%)
May 12, 2016 49.78 50.30 49.63 50.23 3,612,018 +0.39(+0.78%)
May 11, 2016 49.77 49.93 49.25 49.84 2,644,116 +0.14(+0.28%)
May 10, 2016 49.70 49.94 49.60 49.70 2,449,465 +0.03(+0.06%)
May 09, 2016 49.62 49.78 49.62 49.67 2,964,041 +0.15(+0.29%)
May 06, 2016 50.11 50.18 49.04 49.52 3,424,960 -0.50(-1.00%)
May 05, 2016 50.51 50.96 49.78 50.02 3,882,409 -0.55(-1.09%)
May 04, 2016 48.93 50.74 48.93 50.57 4,592,376 +0.58(+1.17%)
May 03, 2016 49.94 50.24 49.63 49.99 5,640,390 -0.11(-0.22%)
May 02, 2016 49.82 50.36 49.68 50.10 4,353,687 +0.44(+0.88%)
Apr 29, 2016 49.06 49.66 48.71 49.66 6,484,773 +0.31(+0.62%)
Apr 28, 2016 48.79 49.40 48.68 49.36 3,854,181 +0.19(+0.40%)
Apr 27, 2016 48.74 49.49 48.60 49.16 4,668,893 +0.59(+1.22%)
Apr 26, 2016 48.81 49.04 48.43 48.57 3,342,858 -0.21(-0.43%)
Apr 25, 2016 48.69 48.88 48.49 48.78 3,725,202 +0.10(+0.20%)
Apr 22, 2016 48.36 48.81 48.36 48.68 3,673,276 +0.38(+0.79%)
Apr 21, 2016 49.39 49.39 48.14 48.30 5,115,779 -1.09(-2.21%)
Apr 20, 2016 50.71 50.79 49.35 49.39 3,672,693 -1.21(-2.39%)
Apr 19, 2016 50.57 50.83 50.36 50.60 3,498,657 -0.03(-0.07%)
Apr 18, 2016 50.76 50.84 50.14 50.64 3,823,414 -0.13(-0.25%)
Apr 15, 2016 50.64 50.91 50.43 50.76 3,461,305 +0.24(+0.48%)
Apr 14, 2016 50.59 50.79 50.32 50.52 2,331,247 -0.07(-0.14%)
Apr 13, 2016 51.03 51.03 50.32 50.59 2,577,026 -0.29(-0.57%)
Apr 12, 2016 50.66 50.95 50.57 50.88 3,995,409 +0.24(+0.48%)
Apr 11, 2016 50.79 51.14 50.61 50.64 3,781,502 -0.12(-0.23%)
Apr 08, 2016 50.89 51.07 50.61 50.75 3,477,711 +0.05(+0.10%)
Apr 07, 2016 50.46 50.89 50.41 50.70 3,362,351 +0.15(+0.30%)
Apr 06, 2016 50.65 50.89 50.27 50.55 6,082,861 -0.21(-0.41%)
Apr 05, 2016 51.14 51.24 50.13 50.76 11,478,647 -1.06(-2.05%)
Apr 04, 2016 52.27 52.27 51.62 51.82 2,898,268 -0.56(-1.07%)
Apr 01, 2016 51.96 52.46 51.67 52.39 3,378,639 +0.19(+0.36%)
Mar 31, 2016 51.80 52.24 51.63 52.20 3,911,236 +0.26(+0.49%)
Mar 30, 2016 51.97 52.05 51.49 51.94 2,818,680 +0.08(+0.15%)
Mar 29, 2016 51.05 51.91 50.79 51.87 3,961,574 +1.04(+2.04%)
Mar 28, 2016 51.17 51.45 50.73 50.83 2,845,138 -0.19(-0.37%)
Mar 24, 2016 51.08 51.02 51.02 51.02 2,294,822 -0.06(-0.12%)
Mar 23, 2016 50.85 51.24 50.47 51.08 2,631,665 +0.38(+0.75%)
Mar 22, 2016 51.22 51.24 50.67 50.70 4,330,918 -0.47(-0.91%)
Mar 21, 2016 51.18 51.29 50.44 51.16 3,526,705 +0.12(+0.23%)
Mar 18, 2016 51.84 52.04 51.04 51.05 6,760,439 -0.76(-1.46%)
Mar 17, 2016 51.25 52.05 50.98 51.80 4,729,615 +0.69(+1.35%)
Mar 16, 2016 50.55 51.28 50.09 51.11 4,177,633 +0.40(+0.78%)
Mar 15, 2016 50.14 50.77 50.11 50.72 3,014,698 +0.45(+0.90%)
Mar 14, 2016 50.27 50.36 49.97 50.27 2,680,483 +0.08(+0.17%)
Mar 11, 2016 49.89 50.27 49.76 50.18 2,705,624 +0.44(+0.88%)
Mar 10, 2016 50.11 50.20 49.38 49.75 3,140,056 -0.35(-0.71%)
Mar 09, 2016 49.82 50.26 49.75 50.10 3,327,870 +0.26(+0.53%)
Mar 08, 2016 49.40 49.88 49.13 49.84 4,414,700 +0.35(+0.70%)
Mar 07, 2016 48.81 49.60 48.73 49.49 3,428,722 +0.42(+0.85%)
Mar 04, 2016 48.32 49.18 48.17 49.07 3,990,244 +0.44(+0.90%)
Mar 03, 2016 47.87 48.65 47.45 48.63 5,362,802 +0.85(+1.77%)
Mar 02, 2016 47.99 48.12 46.96 47.79 6,405,550 -0.33(-0.69%)
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.