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 (%)
May 31, 2016 49.84 50.33 49.65 50.28 5,569,902 +0.45(+0.89%)
May 27, 2016 49.88 49.83 49.83 49.83 1,973,132 +0.03(+0.06%)
May 26, 2016 49.26 49.91 49.23 49.81 2,653,482 +0.44(+0.89%)
May 25, 2016 49.14 49.44 48.87 49.37 2,953,033 +0.11(+0.23%)
May 24, 2016 48.92 49.36 48.77 49.26 2,836,874 +0.45(+0.91%)
May 23, 2016 49.49 49.55 48.78 48.81 2,895,434 -0.58(-1.18%)
May 20, 2016 49.51 49.55 49.17 49.39 3,097,864 +0.07(+0.14%)
May 19, 2016 48.20 49.34 47.82 49.33 4,170,299 +0.88(+1.82%)
May 18, 2016 49.13 49.58 48.23 48.44 4,959,368 -1.02(-2.07%)
May 17, 2016 50.13 50.26 49.23 49.46 3,319,102 -0.79(-1.58%)
May 16, 2016 50.11 50.35 49.77 50.26 2,175,200 +0.09(+0.18%)
May 13, 2016 50.29 50.41 49.84 50.17 2,476,678 -0.13(-0.26%)
May 12, 2016 49.85 50.38 49.70 50.30 3,606,672 +0.39(+0.78%)
May 11, 2016 49.85 50.01 49.32 49.91 2,640,203 +0.14(+0.28%)
May 10, 2016 49.78 50.01 49.67 49.77 2,445,840 +0.03(+0.06%)
May 09, 2016 49.69 49.85 49.69 49.74 2,959,654 +0.15(+0.29%)
May 06, 2016 50.18 50.26 49.11 49.60 3,419,891 -0.50(-1.00%)
May 05, 2016 50.58 51.04 49.85 50.10 3,876,663 -0.55(-1.09%)
May 04, 2016 49.00 50.81 49.00 50.65 4,585,579 +0.58(+1.17%)
May 03, 2016 50.01 50.31 49.71 50.06 5,632,042 -0.11(-0.22%)
May 02, 2016 49.90 50.44 49.76 50.17 4,347,243 +0.44(+0.88%)
Apr 29, 2016 49.13 49.74 48.78 49.74 6,475,175 +0.31(+0.62%)
Apr 28, 2016 48.87 49.47 48.75 49.43 3,848,476 +0.19(+0.40%)
Apr 27, 2016 48.81 49.56 48.67 49.23 4,661,983 +0.59(+1.22%)
Apr 26, 2016 48.89 49.11 48.50 48.64 3,337,911 -0.21(-0.43%)
Apr 25, 2016 48.76 48.95 48.56 48.85 3,719,689 +0.10(+0.20%)
Apr 22, 2016 48.43 48.89 48.43 48.75 3,667,839 +0.38(+0.79%)
Apr 21, 2016 49.46 49.46 48.21 48.37 5,108,207 -1.09(-2.21%)
Apr 20, 2016 50.79 50.86 49.42 49.46 3,667,257 -1.21(-2.39%)
Apr 19, 2016 50.65 50.91 50.44 50.68 3,493,479 -0.03(-0.07%)
Apr 18, 2016 50.84 50.91 50.22 50.71 3,817,755 -0.13(-0.25%)
Apr 15, 2016 50.71 50.98 50.51 50.84 3,456,182 +0.24(+0.48%)
Apr 14, 2016 50.66 50.87 50.39 50.59 2,327,797 -0.07(-0.14%)
Apr 13, 2016 51.11 51.11 50.39 50.66 2,573,212 -0.29(-0.57%)
Apr 12, 2016 50.74 51.03 50.65 50.95 3,989,495 +0.24(+0.48%)
Apr 11, 2016 50.87 51.21 50.68 50.71 3,775,905 -0.12(-0.23%)
Apr 08, 2016 50.97 51.15 50.68 50.83 3,472,564 +0.05(+0.10%)
Apr 07, 2016 50.54 50.96 50.48 50.78 3,357,375 +0.15(+0.30%)
Apr 06, 2016 50.72 50.96 50.34 50.63 6,073,858 -0.21(-0.41%)
Apr 05, 2016 51.22 51.32 50.20 50.84 11,461,658 -1.06(-2.05%)
Apr 04, 2016 52.35 52.35 51.70 51.90 2,893,978 -0.56(-1.07%)
Apr 01, 2016 52.04 52.54 51.75 52.46 3,373,639 +0.19(+0.36%)
Mar 31, 2016 51.87 52.32 51.71 52.28 3,905,447 +0.26(+0.50%)
Mar 30, 2016 52.05 52.12 51.57 52.02 2,814,508 +0.08(+0.15%)
Mar 29, 2016 51.13 51.98 50.86 51.94 3,955,710 +1.04(+2.04%)
Mar 28, 2016 51.25 51.52 50.80 50.91 2,840,927 -0.19(-0.37%)
Mar 24, 2016 51.16 51.09 51.09 51.09 2,291,425 -0.06(-0.12%)
Mar 23, 2016 50.93 51.32 50.54 51.16 2,627,770 +0.38(+0.75%)
Mar 22, 2016 51.29 51.32 50.74 50.77 4,324,508 -0.47(-0.91%)
Mar 21, 2016 51.25 51.36 50.52 51.24 3,521,485 +0.12(+0.23%)
Mar 18, 2016 51.92 52.12 51.11 51.12 6,750,433 -0.76(-1.46%)
Mar 17, 2016 51.33 52.12 51.05 51.88 4,722,615 +0.69(+1.35%)
Mar 16, 2016 50.63 51.36 50.17 51.19 4,171,450 +0.40(+0.78%)
Mar 15, 2016 50.22 50.85 50.19 50.79 3,010,237 +0.45(+0.90%)
Mar 14, 2016 50.34 50.43 50.04 50.34 2,676,516 +0.08(+0.17%)
Mar 11, 2016 49.97 50.34 49.83 50.26 2,701,620 +0.44(+0.88%)
Mar 10, 2016 50.19 50.27 49.45 49.82 3,135,409 -0.35(-0.71%)
Mar 09, 2016 49.90 50.33 49.83 50.17 3,322,944 +0.26(+0.53%)
Mar 08, 2016 49.47 49.95 49.21 49.91 4,408,166 +0.35(+0.70%)
Mar 07, 2016 48.89 49.67 48.80 49.56 3,423,647 +0.42(+0.85%)
Mar 04, 2016 48.39 49.26 48.24 49.14 3,984,338 +0.44(+0.90%)
Mar 03, 2016 47.94 48.73 47.52 48.71 5,354,865 +0.85(+1.77%)
Mar 02, 2016 48.06 48.19 47.03 47.86 6,396,070 -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.