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, 2017 56.29 56.64 55.91 55.92 4,035,409 -0.31(-0.56%)
Jun 29, 2017 55.93 56.50 55.58 56.23 5,204,823 +0.01(+0.01%)
Jun 28, 2017 57.02 57.03 56.17 56.23 4,282,253 -0.62(-1.09%)
Jun 27, 2017 57.23 57.35 56.75 56.85 4,517,687 -0.55(-0.95%)
Jun 26, 2017 57.28 57.98 57.05 57.39 5,774,263 +0.19(+0.33%)
Jun 23, 2017 57.59 57.77 56.99 57.20 5,217,067 -0.39(-0.68%)
Jun 22, 2017 57.58 57.89 57.47 57.60 3,450,954 -0.17(-0.29%)
Jun 21, 2017 58.53 58.53 57.45 57.77 3,483,890 -0.76(-1.30%)
Jun 20, 2017 58.75 58.78 58.45 58.53 3,264,192 -0.12(-0.21%)
Jun 19, 2017 58.90 58.90 58.45 58.65 4,017,254 -0.25(-0.42%)
Jun 16, 2017 58.58 59.11 58.56 58.90 6,278,611 +0.39(+0.66%)
Jun 15, 2017 58.21 58.55 58.10 58.51 3,577,609 +0.14(+0.24%)
Jun 14, 2017 58.38 58.69 58.12 58.37 4,374,584 +0.45(+0.78%)
Jun 13, 2017 57.88 58.00 57.59 57.92 3,403,578 -0.07(-0.11%)
Jun 12, 2017 57.97 58.18 57.57 57.99 2,727,599 +0.13(+0.23%)
Jun 09, 2017 57.99 58.07 57.45 57.85 5,282,124 -0.28(-0.49%)
Jun 08, 2017 58.69 57.68 58.14 4,049,575 -0.58(-0.98%)
Jun 07, 2017 58.74 58.82 58.55 58.72 4,626,337 +0.12(+0.20%)
Jun 06, 2017 58.97 59.02 58.52 58.60 3,158,626 -0.28(-0.47%)
Jun 05, 2017 59.26 59.26 58.79 58.88 3,257,831 -0.38(-0.64%)
Jun 02, 2017 59.47 59.58 59.12 59.26 3,467,074 -0.15(-0.26%)
Jun 01, 2017 58.94 59.41 58.62 59.41 3,112,721 +0.47(+0.79%)
May 31, 2017 58.58 59.20 58.58 58.94 3,311,812 +0.37(+0.63%)
May 30, 2017 58.52 58.78 58.33 58.57 2,597,535 -0.01(-0.01%)
May 26, 2017 58.45 58.70 58.39 58.58 2,878,053 +0.04(+0.07%)
May 25, 2017 57.97 58.61 57.90 58.54 2,594,316 +0.49(+0.85%)
May 24, 2017 57.71 58.08 57.62 58.05 2,125,696 +0.42(+0.73%)
May 23, 2017 57.61 58.10 57.52 57.63 2,931,439 +0.01(+0.01%)
May 22, 2017 56.50 57.71 56.50 57.62 3,256,335 +0.80(+1.41%)
May 19, 2017 56.74 56.82 56.09 56.82 3,760,484 +0.20(+0.34%)
May 18, 2017 56.12 56.82 55.80 56.62 4,663,655 +0.61(+1.08%)
May 17, 2017 55.82 56.34 55.63 56.01 3,516,653 +0.20(+0.35%)
May 16, 2017 56.40 56.51 55.78 55.82 3,118,937 -0.55(-0.97%)
May 15, 2017 56.25 56.51 56.06 56.37 2,527,048 +0.03(+0.05%)
May 12, 2017 56.24 56.59 56.09 56.34 2,032,949 +0.23(+0.41%)
May 11, 2017 56.09 56.18 55.72 56.11 1,968,762 -0.09(-0.15%)
May 10, 2017 56.05 56.32 55.88 56.19 2,657,697 +0.18(+0.32%)
May 09, 2017 56.62 56.73 55.90 56.01 2,149,517 -0.76(-1.34%)
May 08, 2017 56.57 56.82 56.25 56.77 2,856,208 +0.22(+0.38%)
May 05, 2017 56.05 56.77 56.05 56.56 3,169,193 +0.67(+1.20%)
May 04, 2017 55.41 55.95 55.23 55.88 3,382,553 +0.53(+0.95%)
May 03, 2017 55.72 55.83 55.26 55.36 3,114,998 -0.47(-0.84%)
May 02, 2017 55.74 55.91 55.62 55.83 1,731,556 +0.20(+0.36%)
May 01, 2017 55.99 56.06 55.59 55.62 2,270,721 -0.35(-0.63%)
Apr 28, 2017 56.14 56.27 55.88 55.98 2,768,650 -0.19(-0.33%)
Apr 27, 2017 56.04 56.34 55.97 56.17 2,203,840 +0.14(+0.26%)
Apr 26, 2017 56.12 56.40 55.99 56.02 2,082,885 -0.15(-0.27%)
Apr 25, 2017 56.15 56.32 55.92 56.17 2,472,778 -0.27(-0.47%)
Apr 24, 2017 56.13 56.55 55.71 56.44 3,517,925 +0.38(+0.68%)
Apr 21, 2017 56.01 56.48 55.97 56.06 4,802,496 +0.13(+0.23%)
Apr 20, 2017 55.91 55.96 55.41 55.93 3,601,401 +0.01(+0.03%)
Apr 19, 2017 56.27 56.36 55.69 55.91 2,605,748 -0.47(-0.83%)
Apr 18, 2017 56.32 56.56 56.12 56.38 3,514,342 +0.04(+0.06%)
Apr 17, 2017 56.14 56.43 56.07 56.35 3,806,015 +0.30(+0.53%)
Apr 13, 2017 56.39 56.39 55.80 56.05 3,647,916 -0.29(-0.51%)
Apr 12, 2017 55.94 56.38 55.67 56.34 3,107,692 +0.33(+0.58%)
Apr 11, 2017 56.12 56.33 55.90 56.01 2,509,485 -0.31(-0.55%)
Apr 10, 2017 56.13 56.38 55.78 56.32 2,502,995 +0.23(+0.41%)
Apr 07, 2017 56.65 56.72 56.06 56.09 2,988,460 -0.45(-0.79%)
Apr 06, 2017 56.39 56.65 56.21 56.54 3,847,785 +0.18(+0.32%)
Apr 05, 2017 56.19 56.45 55.94 56.36 2,545,080 +0.25(+0.44%)
Apr 04, 2017 56.22 56.40 55.88 56.12 2,746,558 -0.09(-0.15%)
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.