Skip to main content

Dominion Resources (NY: D )

49.19 +0.66 (+1.37%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.10 57.27 56.25 56.33 4,785,691 -1.12(-1.95%)
Oct 30, 2018 57.20 57.53 56.57 57.45 4,848,180 +0.50(+0.89%)
Oct 29, 2018 56.67 57.41 56.54 56.95 4,364,691 +0.42(+0.74%)
Oct 26, 2018 57.65 58.04 56.01 56.53 4,869,722 -0.84(-1.46%)
Oct 25, 2018 58.42 58.46 57.18 57.37 3,496,810 -1.15(-1.97%)
Oct 24, 2018 57.75 58.88 57.49 58.52 4,860,618 +1.01(+1.76%)
Oct 23, 2018 57.94 58.36 57.41 57.51 4,089,329 -0.28(-0.49%)
Oct 22, 2018 58.20 58.28 57.48 57.79 4,025,918 -0.18(-0.31%)
Oct 19, 2018 56.93 58.36 56.93 57.97 5,456,330 +1.00(+1.76%)
Oct 18, 2018 57.04 57.41 56.76 56.97 2,837,928 -0.06(-0.10%)
Oct 17, 2018 56.90 57.23 56.55 57.03 2,730,035 +0.00(+0.00%)
Oct 16, 2018 56.41 57.29 56.40 57.03 2,742,821 +0.54(+0.96%)
Oct 15, 2018 56.25 56.71 56.01 56.48 4,282,840 +0.19(+0.34%)
Oct 12, 2018 56.52 56.79 55.83 56.29 3,944,993 -0.32(-0.57%)
Oct 11, 2018 57.97 57.97 56.47 56.62 4,341,084 -1.13(-1.95%)
Oct 10, 2018 57.91 58.41 57.55 57.75 4,643,933 -0.12(-0.20%)
Oct 09, 2018 57.91 58.27 57.59 57.86 4,683,548 +0.29(+0.51%)
Oct 08, 2018 56.83 58.13 56.73 57.57 4,760,902 +0.90(+1.59%)
Oct 05, 2018 55.77 56.91 55.68 56.67 4,510,429 +0.91(+1.64%)
Oct 04, 2018 55.35 55.93 54.89 55.76 3,069,695 +0.32(+0.57%)
Oct 03, 2018 55.88 56.11 54.97 55.44 3,871,758 -0.47(-0.83%)
Oct 02, 2018 55.49 55.99 55.40 55.91 2,415,308 +0.62(+1.11%)
Oct 01, 2018 55.31 55.53 55.06 55.29 2,187,093 -0.14(-0.26%)
Sep 28, 2018 54.58 55.44 54.54 55.43 3,924,709 +0.90(+1.65%)
Sep 27, 2018 54.30 54.81 54.08 54.54 5,677,686 +0.25(+0.46%)
Sep 26, 2018 55.02 55.22 54.20 54.28 3,752,788 -0.58(-1.05%)
Sep 25, 2018 55.37 55.46 54.76 54.86 4,655,433 -0.42(-0.76%)
Sep 24, 2018 55.77 55.97 55.24 55.28 4,052,715 -0.61(-1.09%)
Sep 21, 2018 55.57 56.06 55.25 55.88 7,083,290 +0.42(+0.75%)
Sep 20, 2018 55.57 55.58 54.61 55.47 6,521,827 -0.24(-0.42%)
Sep 19, 2018 57.15 57.15 55.51 55.70 3,757,864 -1.03(-1.81%)
Sep 18, 2018 56.89 57.02 56.43 56.73 3,016,306 -0.06(-0.10%)
Sep 17, 2018 56.64 56.92 56.30 56.78 3,034,908 +0.10(+0.18%)
Sep 14, 2018 56.76 56.89 56.14 56.68 2,891,583 -0.25(-0.44%)
Sep 13, 2018 56.52 56.99 56.29 56.93 3,402,883 +0.48(+0.85%)
Sep 12, 2018 56.43 56.99 56.29 56.45 2,577,546 -0.02(-0.04%)
Sep 11, 2018 56.98 57.20 56.47 56.48 3,879,041 -0.54(-0.94%)
Sep 10, 2018 56.59 57.08 56.54 57.01 2,558,327 +0.65(+1.15%)
Sep 07, 2018 56.57 56.74 56.03 56.37 2,716,121 -0.62(-1.09%)
Sep 06, 2018 56.27 57.23 56.17 56.99 3,768,930 +0.50(+0.89%)
Sep 05, 2018 55.53 56.54 55.49 56.49 4,047,905 +0.95(+1.71%)
Sep 04, 2018 55.18 55.63 55.16 55.54 2,559,471 +0.36(+0.65%)
Aug 31, 2018 55.18 55.18 55.18 0 -0.16(-0.30%)
Aug 30, 2018 55.55 55.86 55.13 55.34 3,840,780 -0.14(-0.25%)
Aug 29, 2018 55.45 55.58 55.14 55.48 3,455,451 +0.24(+0.44%)
Aug 28, 2018 55.55 55.58 55.15 55.24 2,335,428 -0.31(-0.56%)
Aug 27, 2018 55.89 55.93 55.24 55.55 1,946,065 -0.30(-0.54%)
Aug 24, 2018 55.57 55.88 55.30 55.86 1,825,362 +0.44(+0.80%)
Aug 23, 2018 55.47 55.71 55.29 55.41 2,055,796 -0.17(-0.31%)
Aug 22, 2018 55.83 55.86 55.34 55.58 2,678,829 -0.26(-0.46%)
Aug 21, 2018 55.98 56.13 55.64 55.84 2,509,952 -0.12(-0.22%)
Aug 20, 2018 56.07 56.22 55.81 55.97 2,656,936 +0.02(+0.04%)
Aug 17, 2018 55.57 56.17 55.51 55.94 3,656,110 +0.48(+0.87%)
Aug 16, 2018 54.78 55.51 54.53 55.46 3,640,412 +0.69(+1.25%)
Aug 15, 2018 54.46 55.26 54.42 54.77 5,817,988 +0.46(+0.85%)
Aug 14, 2018 54.49 54.56 54.19 54.31 5,802,921 -0.12(-0.23%)
Aug 13, 2018 55.05 55.05 54.37 54.44 6,907,328 -0.68(-1.23%)
Aug 10, 2018 55.65 55.96 55.04 55.12 3,301,222 -0.27(-0.48%)
Aug 09, 2018 55.14 55.45 54.94 55.38 1,903,673 +0.24(+0.44%)
Aug 08, 2018 55.37 55.49 54.87 55.14 3,557,809 -0.27(-0.49%)
Aug 07, 2018 55.73 55.73 55.01 55.41 3,832,438 -0.53(-0.95%)
Aug 06, 2018 56.18 56.52 55.75 55.94 3,111,175 -0.29(-0.51%)
Aug 03, 2018 55.44 56.43 55.26 56.23 3,276,981 +0.76(+1.38%)
Aug 02, 2018 54.75 55.52 54.64 55.47 3,711,582 +0.64(+1.17%)
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.