Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.68 61.68 61.68 0 -0.01(-0.01%)
Dec 28, 2017 61.57 61.72 61.37 61.69 1,758,852 +0.31(+0.51%)
Dec 27, 2017 61.18 61.51 61.10 61.38 2,290,445 +0.25(+0.41%)
Dec 26, 2017 61.37 61.75 61.07 61.12 2,078,375 -0.08(-0.14%)
Dec 22, 2017 61.48 61.64 61.21 61.21 2,306,841 -0.16(-0.26%)
Dec 21, 2017 61.25 61.82 60.96 61.37 3,307,002 +0.05(+0.07%)
Dec 20, 2017 62.15 62.16 61.30 61.32 2,945,681 -0.57(-0.92%)
Dec 19, 2017 63.13 63.32 61.84 61.89 3,214,053 -1.07(-1.70%)
Dec 18, 2017 64.76 64.91 62.93 62.97 4,394,532 -1.64(-2.54%)
Dec 15, 2017 64.32 64.88 63.84 64.61 7,717,883 +0.40(+0.63%)
Dec 14, 2017 64.18 64.47 63.71 64.21 2,894,715 +0.21(+0.32%)
Dec 13, 2017 63.72 64.47 63.48 64.00 3,234,168 +0.52(+0.82%)
Dec 12, 2017 63.48 64.55 63.45 63.48 3,166,865 -0.54(-0.84%)
Dec 11, 2017 63.68 64.08 63.36 64.02 2,613,854 +0.20(+0.31%)
Dec 08, 2017 63.51 63.83 63.31 63.83 1,942,068 +0.15(+0.24%)
Dec 07, 2017 63.64 63.73 63.09 63.67 2,601,547 +0.11(+0.18%)
Dec 06, 2017 63.41 63.69 63.14 63.56 2,247,067 +0.31(+0.49%)
Dec 05, 2017 63.65 63.70 62.75 63.25 2,610,371 -0.33(-0.51%)
Dec 04, 2017 63.52 63.90 63.46 63.57 2,675,772 -0.02(-0.02%)
Dec 01, 2017 64.21 64.27 63.34 63.59 3,372,327 -0.43(-0.67%)
Nov 30, 2017 63.45 64.14 63.27 64.02 4,101,481 +0.68(+1.08%)
Nov 29, 2017 63.04 63.59 62.81 63.33 3,453,090 +0.05(+0.07%)
Nov 28, 2017 62.63 63.29 62.62 63.29 2,991,696 +0.74(+1.18%)
Nov 27, 2017 62.05 62.67 61.90 62.55 3,057,822 +0.57(+0.91%)
Nov 24, 2017 62.15 62.37 61.89 61.98 1,057,701 +0.04(+0.06%)
Nov 22, 2017 61.78 61.97 61.48 61.94 2,314,354 +0.60(+0.97%)
Nov 21, 2017 61.21 61.48 61.08 61.35 3,070,474 +0.17(+0.27%)
Nov 20, 2017 61.37 61.46 61.14 61.18 1,971,543 -0.13(-0.21%)
Nov 17, 2017 61.57 61.82 61.26 61.31 2,261,966 -0.48(-0.78%)
Nov 16, 2017 61.93 62.03 61.60 61.79 1,708,843 -0.20(-0.33%)
Nov 15, 2017 62.64 63.06 61.85 62.00 2,424,610 -0.46(-0.74%)
Nov 14, 2017 61.57 62.61 61.48 62.46 3,255,260 +0.75(+1.21%)
Nov 13, 2017 61.07 61.74 61.02 61.71 2,163,657 +0.78(+1.29%)
Nov 10, 2017 60.92 61.13 60.79 60.93 2,302,613 -0.32(-0.53%)
Nov 09, 2017 60.86 61.34 60.67 61.25 1,897,694 +0.27(+0.45%)
Nov 08, 2017 61.36 61.53 60.56 60.98 2,618,204 -0.38(-0.63%)
Nov 07, 2017 60.87 61.54 60.58 61.36 2,252,367 +0.63(+1.03%)
Nov 06, 2017 60.82 60.90 60.41 60.74 2,256,177 -0.08(-0.14%)
Nov 03, 2017 60.83 61.29 60.67 60.82 2,895,666 -0.13(-0.21%)
Nov 02, 2017 60.82 61.00 60.32 60.95 2,970,240 +0.26(+0.43%)
Nov 01, 2017 61.38 61.38 60.64 60.68 2,809,658 -0.49(-0.80%)
Oct 31, 2017 61.48 61.92 61.11 61.17 3,750,554 -0.26(-0.42%)
Oct 30, 2017 61.07 61.86 60.58 61.43 3,419,226 +0.73(+1.20%)
Oct 27, 2017 60.45 60.87 60.17 60.70 2,866,786 +0.08(+0.12%)
Oct 26, 2017 60.31 61.02 60.02 60.62 4,496,990 +0.55(+0.92%)
Oct 25, 2017 60.38 60.38 59.35 60.07 3,204,611 -0.51(-0.83%)
Oct 24, 2017 60.64 60.65 60.16 60.58 2,465,061 -0.02(-0.04%)
Oct 23, 2017 60.31 60.70 60.11 60.60 2,674,229 +0.29(+0.48%)
Oct 20, 2017 60.22 60.49 59.84 60.32 2,915,575 +0.04(+0.06%)
Oct 19, 2017 59.55 60.32 59.54 60.28 3,460,678 +0.81(+1.36%)
Oct 18, 2017 59.43 59.53 59.10 59.47 2,739,463 -0.06(-0.10%)
Oct 17, 2017 59.58 59.71 58.99 59.53 2,593,686 -0.05(-0.09%)
Oct 16, 2017 59.67 59.79 59.06 59.58 3,137,497 +0.31(+0.52%)
Oct 13, 2017 59.44 59.75 59.14 59.27 2,288,411 -0.01(-0.01%)
Oct 12, 2017 58.74 59.34 58.63 59.28 2,442,367 +0.47(+0.79%)
Oct 11, 2017 58.43 59.16 58.43 58.81 2,992,171 +0.20(+0.35%)
Oct 10, 2017 57.96 58.63 57.74 58.61 2,659,537 +0.83(+1.44%)
Oct 09, 2017 58.18 58.18 57.72 57.78 1,729,765 -0.13(-0.22%)
Oct 06, 2017 57.75 57.97 57.47 57.91 1,985,985 +0.00(+0.00%)
Oct 05, 2017 57.93 58.07 57.66 57.91 2,537,442 -0.05(-0.08%)
Oct 04, 2017 57.32 57.98 57.11 57.96 3,018,824 +0.69(+1.21%)
Oct 03, 2017 57.84 57.84 57.17 57.26 2,990,467 -0.60(-1.03%)
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.