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 (%)
Jul 29, 2016 55.31 56.34 55.30 56.19 4,661,739 +0.78(+1.40%)
Jul 28, 2016 55.11 55.58 54.92 55.42 3,277,800 +0.30(+0.55%)
Jul 27, 2016 55.80 55.80 54.81 55.11 3,995,961 -0.73(-1.30%)
Jul 26, 2016 56.57 56.63 55.67 55.84 2,918,678 -0.78(-1.37%)
Jul 25, 2016 56.37 56.63 56.17 56.62 2,352,136 +0.07(+0.13%)
Jul 22, 2016 55.90 56.61 55.81 56.55 2,194,384 +0.66(+1.17%)
Jul 21, 2016 55.42 55.93 55.26 55.89 2,277,933 +0.22(+0.39%)
Jul 20, 2016 55.98 56.17 55.62 55.67 1,955,668 -0.38(-0.68%)
Jul 19, 2016 56.02 56.24 55.71 56.06 2,075,937 +0.01(+0.01%)
Jul 18, 2016 55.93 56.22 55.83 56.05 2,112,564 +0.21(+0.37%)
Jul 15, 2016 55.67 55.99 55.56 55.84 2,674,105 +0.28(+0.51%)
Jul 14, 2016 55.67 55.81 55.43 55.56 3,125,279 -0.45(-0.81%)
Jul 13, 2016 56.11 56.16 55.80 56.01 3,266,100 +0.26(+0.47%)
Jul 12, 2016 55.94 56.19 55.62 55.75 2,862,123 -0.53(-0.95%)
Jul 11, 2016 55.96 56.37 55.62 56.29 2,543,578 -0.03(-0.05%)
Jul 08, 2016 55.75 56.32 55.80 56.32 3,136,730 +0.52(+0.93%)
Jul 07, 2016 56.70 56.84 55.64 55.80 3,571,254 -1.04(-1.84%)
Jul 06, 2016 56.50 56.88 56.21 56.84 4,094,590 +0.34(+0.60%)
Jul 05, 2016 56.18 56.55 56.08 56.50 3,429,651 +0.42(+0.76%)
Jul 01, 2016 56.22 56.08 56.08 56.08 3,071,625 -0.05(-0.09%)
Jun 30, 2016 55.21 56.13 55.08 56.13 4,648,777 +1.09(+1.99%)
Jun 29, 2016 55.20 55.31 54.75 55.03 3,953,781 -0.02(-0.04%)
Jun 28, 2016 53.85 55.05 53.62 55.05 8,197,038 +1.07(+1.99%)
Jun 27, 2016 53.23 54.09 53.15 53.98 4,668,873 +0.56(+1.05%)
Jun 24, 2016 52.96 53.90 52.85 53.42 6,015,948 +0.16(+0.30%)
Jun 23, 2016 53.15 53.26 52.92 53.26 1,961,244 +0.12(+0.22%)
Jun 22, 2016 53.52 53.61 53.12 53.15 2,493,778 -0.40(-0.75%)
Jun 21, 2016 53.48 53.72 53.15 53.55 3,901,104 -0.01(-0.01%)
Jun 20, 2016 53.64 53.78 53.05 53.56 6,851,422 +0.17(+0.32%)
Jun 17, 2016 53.18 53.59 53.00 53.38 11,076,831 +0.17(+0.31%)
Jun 16, 2016 52.70 53.40 52.58 53.22 4,407,111 +0.15(+0.29%)
Jun 15, 2016 53.07 53.39 52.75 53.07 4,550,256 +0.01(+0.01%)
Jun 14, 2016 52.86 53.21 52.71 53.06 8,246,718 +0.20(+0.38%)
Jun 13, 2016 52.94 53.27 52.79 52.86 4,419,286 +0.03(+0.05%)
Jun 10, 2016 53.10 53.29 52.63 52.83 3,272,806 -0.28(-0.53%)
Jun 09, 2016 52.47 53.19 52.25 53.11 2,372,864 +0.57(+1.08%)
Jun 08, 2016 52.26 52.74 52.15 52.54 2,249,747 +0.32(+0.62%)
Jun 07, 2016 52.39 52.80 52.13 52.22 2,654,064 -0.19(-0.37%)
Jun 06, 2016 52.50 52.74 52.12 52.41 2,822,179 -0.14(-0.27%)
Jun 03, 2016 51.98 52.80 51.86 52.56 4,384,071 +1.07(+2.07%)
Jun 02, 2016 51.46 51.63 50.95 51.49 3,122,565 -0.14(-0.26%)
Jun 01, 2016 51.28 51.73 51.21 51.63 2,678,506 +0.09(+0.18%)
May 31, 2016 51.08 51.59 50.89 51.53 5,434,328 +0.46(+0.89%)
May 27, 2016 51.13 51.08 51.08 51.08 1,925,105 +0.03(+0.06%)
May 26, 2016 50.49 51.16 50.46 51.05 2,588,895 +0.45(+0.89%)
May 25, 2016 50.37 50.67 50.09 50.60 2,881,155 +0.11(+0.23%)
May 24, 2016 50.14 50.59 49.98 50.48 2,767,823 +0.46(+0.91%)
May 23, 2016 50.73 50.78 49.99 50.03 2,824,958 -0.60(-1.18%)
May 20, 2016 50.75 50.78 50.40 50.63 3,022,461 +0.07(+0.14%)
May 19, 2016 49.41 50.57 49.01 50.56 4,068,792 +0.91(+1.82%)
May 18, 2016 50.36 50.81 49.44 49.65 4,838,655 -1.05(-2.07%)
May 17, 2016 51.38 51.51 50.46 50.70 3,238,314 -0.81(-1.58%)
May 16, 2016 51.36 51.60 51.01 51.51 2,122,255 +0.09(+0.18%)
May 13, 2016 51.54 51.67 51.08 51.42 2,416,394 -0.14(-0.26%)
May 12, 2016 51.10 51.63 50.94 51.55 3,518,885 +0.40(+0.78%)
May 11, 2016 51.09 51.25 50.55 51.16 2,575,939 +0.14(+0.28%)
May 10, 2016 51.02 51.26 50.91 51.01 2,386,307 +0.03(+0.06%)
May 09, 2016 50.93 51.10 50.93 50.98 2,887,615 +0.15(+0.29%)
May 06, 2016 51.43 51.51 50.33 50.83 3,336,649 -0.51(-1.00%)
May 05, 2016 51.85 52.31 51.10 51.35 3,782,303 -0.56(-1.09%)
May 04, 2016 50.22 52.08 50.22 51.91 4,473,964 +0.60(+1.17%)
May 03, 2016 51.26 51.57 50.95 51.31 5,494,956 -0.11(-0.22%)
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.