Dominion Resources (NY: D )

78.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 70.04 71.79 70.04 71.30 4,292,940 -0.28(-0.39%)
Oct 30, 2014 70.45 71.67 69.68 71.58 3,766,923 +1.41(+2.01%)
Oct 29, 2014 70.67 71.00 69.53 70.17 2,347,416 -0.54(-0.76%)
Oct 28, 2014 70.52 70.71 69.72 70.71 2,520,590 +0.35(+0.50%)
Oct 27, 2014 70.71 70.72 70.24 70.36 1,680,310 -0.36(-0.51%)
Oct 24, 2014 70.22 70.99 70.01 70.72 1,751,123 +0.62(+0.88%)
Oct 23, 2014 70.56 70.75 69.89 70.10 1,818,927 +0.07(+0.10%)
Oct 22, 2014 69.85 70.77 69.83 70.03 2,647,643 +0.02(+0.03%)
Oct 21, 2014 69.57 70.13 69.15 70.01 1,810,320 +0.54(+0.78%)
Oct 20, 2014 68.82 69.57 68.66 69.47 2,032,984 +0.74(+1.08%)
Oct 17, 2014 68.24 68.91 67.51 68.73 3,108,008 +0.75(+1.10%)
Oct 16, 2014 65.55 68.12 65.55 67.98 4,927,246 +1.65(+2.49%)
Oct 15, 2014 67.73 68.02 65.53 66.33 8,471,818 -1.85(-2.71%)
Oct 14, 2014 70.27 70.35 67.96 68.18 8,512,630 -1.81(-2.59%)
Oct 13, 2014 70.79 71.35 69.97 69.99 3,822,183 -0.63(-0.89%)
Oct 10, 2014 70.78 71.63 70.59 70.62 2,966,307 +0.19(+0.27%)
Oct 09, 2014 72.12 72.24 70.39 70.43 2,729,084 -1.69(-2.34%)
Oct 08, 2014 70.20 72.20 70.04 72.12 4,582,833 +1.93(+2.75%)
Oct 07, 2014 69.72 70.67 69.70 70.19 2,797,972 +0.12(+0.17%)
Oct 06, 2014 70.03 70.44 69.75 70.07 1,846,831 +0.03(+0.04%)
Oct 03, 2014 69.49 70.15 69.02 70.04 2,125,597 +0.72(+1.04%)
Oct 02, 2014 69.25 69.75 69.02 69.32 1,679,155 +0.06(+0.09%)
Oct 01, 2014 69.42 69.93 69.06 69.26 2,192,320 +0.17(+0.25%)
Sep 30, 2014 68.85 70.16 68.84 69.09 2,832,673 +0.61(+0.89%)
Sep 29, 2014 67.80 68.58 67.59 68.48 1,660,417 +0.45(+0.66%)
Sep 26, 2014 67.99 68.33 67.29 68.03 1,661,060 +0.40(+0.59%)
Sep 25, 2014 68.00 68.50 67.61 67.63 1,743,832 -0.48(-0.70%)
Sep 24, 2014 68.40 68.43 67.96 68.11 1,690,232 -0.19(-0.28%)
Sep 23, 2014 68.30 68.45 67.92 68.30 3,644,476 +0.00(+0.00%)
Sep 22, 2014 68.92 68.99 68.08 68.30 1,709,724 -0.62(-0.90%)
Sep 19, 2014 68.38 69.07 68.38 68.92 3,030,419 +0.40(+0.58%)
Sep 18, 2014 69.06 69.31 68.19 68.52 1,756,039 -0.53(-0.77%)
Sep 17, 2014 69.73 69.78 68.67 69.05 2,307,147 -0.29(-0.42%)
Sep 16, 2014 68.55 69.64 68.51 69.34 1,719,177 +0.68(+0.99%)
Sep 15, 2014 68.74 69.01 68.34 68.66 1,272,518 +0.08(+0.12%)
Sep 12, 2014 69.57 69.57 68.28 68.58 1,942,235 -1.34(-1.92%)
Sep 11, 2014 69.53 70.05 69.21 69.92 1,605,764 +0.39(+0.56%)
Sep 10, 2014 69.77 69.96 69.32 69.53 1,497,810 -0.34(-0.49%)
Sep 09, 2014 70.63 70.78 69.84 69.87 2,497,793 -0.98(-1.38%)
Sep 08, 2014 71.20 71.33 70.48 70.85 2,695,669 -0.44(-0.62%)
Sep 05, 2014 70.39 71.30 70.33 71.29 2,017,298 +1.02(+1.45%)
Sep 04, 2014 69.70 70.45 69.61 70.27 2,593,420 +0.61(+0.88%)
Sep 03, 2014 69.52 70.00 69.44 69.66 1,675,650 +0.19(+0.27%)
Sep 02, 2014 70.33 70.95 69.08 69.47 2,620,159 -0.75(-1.07%)
Aug 29, 2014 69.73 70.22 70.22 70.22 1,606,400 +0.37(+0.53%)
Aug 28, 2014 69.23 69.86 69.06 69.85 1,695,989 +0.37(+0.53%)
Aug 27, 2014 69.00 69.53 68.99 69.48 1,850,551 +0.05(+0.07%)
Aug 26, 2014 70.15 70.37 69.41 69.43 1,483,272 -0.66(-0.94%)
Aug 25, 2014 69.78 70.25 69.59 70.09 1,574,244 +0.58(+0.83%)
Aug 22, 2014 69.81 69.94 68.99 69.51 1,617,253 -0.18(-0.26%)
Aug 21, 2014 69.64 70.14 69.57 69.69 1,607,049 +0.04(+0.06%)
Aug 20, 2014 69.55 69.71 69.16 69.65 1,221,797 +0.06(+0.09%)
Aug 19, 2014 68.68 69.61 68.59 69.59 1,780,765 +0.91(+1.32%)
Aug 18, 2014 68.97 69.25 68.56 68.68 1,375,647 -0.22(-0.32%)
Aug 15, 2014 68.57 69.35 68.48 68.90 2,190,868 +0.61(+0.89%)
Aug 14, 2014 67.83 68.35 67.74 68.29 1,194,789 +0.52(+0.77%)
Aug 13, 2014 67.58 68.05 67.36 67.77 1,321,520 +0.28(+0.41%)
Aug 12, 2014 67.38 67.82 67.28 67.49 1,372,767 -0.06(-0.09%)
Aug 11, 2014 67.82 68.09 67.30 67.55 2,103,567 -0.30(-0.44%)
Aug 08, 2014 66.21 67.68 66.21 67.85 3,872,820 +2.09(+3.18%)
Aug 07, 2014 65.17 65.94 65.17 65.76 2,863,653 +0.85(+1.31%)
Aug 06, 2014 65.62 65.70 64.71 64.91 5,188,573 -1.10(-1.67%)
Aug 05, 2014 66.96 67.09 65.74 66.01 3,036,110 -1.02(-1.52%)
Aug 04, 2014 67.48 67.59 65.85 67.03 3,891,500 -0.56(-0.83%)
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.