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 (%)
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%)
Apr 03, 2017 55.77 56.22 55.12 56.20 2,754,661 +0.12(+0.22%)
Mar 31, 2017 56.05 56.37 55.96 56.08 2,836,357 +0.12(+0.21%)
Mar 30, 2017 56.01 56.02 55.66 55.96 2,103,270 -0.19(-0.33%)
Mar 29, 2017 56.27 56.34 55.98 56.15 2,478,065 -0.28(-0.50%)
Mar 28, 2017 56.38 56.52 56.10 56.43 3,968,536 +0.10(+0.18%)
Mar 27, 2017 56.85 56.92 56.07 56.33 3,525,429 -0.25(-0.43%)
Mar 24, 2017 56.60 56.84 56.43 56.58 3,274,481 +0.00(+0.00%)
Mar 23, 2017 56.78 57.04 56.39 56.58 3,621,441 -0.28(-0.50%)
Mar 22, 2017 56.77 57.37 56.66 56.86 4,319,471 +0.32(+0.56%)
Mar 21, 2017 55.54 56.83 55.54 56.54 4,490,955 +1.00(+1.80%)
Mar 20, 2017 56.08 56.22 55.31 55.54 2,973,008 -0.21(-0.38%)
Mar 17, 2017 55.73 56.01 55.39 55.75 5,253,262 +0.23(+0.42%)
Mar 16, 2017 56.42 56.42 55.29 55.52 3,668,762 -0.76(-1.35%)
Mar 15, 2017 55.38 56.54 55.26 56.28 3,844,946 +1.10(+1.99%)
Mar 14, 2017 54.89 55.46 54.81 55.18 2,889,529 +0.17(+0.32%)
Mar 13, 2017 54.67 55.08 54.55 55.01 3,774,260 +0.30(+0.56%)
Mar 10, 2017 54.40 54.76 54.30 54.71 2,245,915 +0.56(+1.03%)
Mar 09, 2017 54.37 54.73 54.11 54.15 1,911,396 -0.17(-0.31%)
Mar 08, 2017 54.60 54.69 53.92 54.31 2,598,401 -0.72(-1.30%)
Mar 07, 2017 54.93 55.22 54.91 55.03 3,430,034 -0.09(-0.16%)
Mar 06, 2017 55.16 55.34 54.96 55.12 2,694,693 -0.23(-0.42%)
Mar 03, 2017 55.80 55.82 54.93 55.35 4,088,861 -0.48(-0.85%)
Mar 02, 2017 54.94 56.25 54.88 55.83 3,602,489 +0.70(+1.27%)
Mar 01, 2017 54.86 55.41 54.64 55.12 3,683,757 -0.46(-0.83%)
Feb 28, 2017 54.89 55.87 54.89 55.58 4,079,184 +0.55(+1.00%)
Feb 27, 2017 55.05 55.16 54.80 55.03 4,671,969 -0.09(-0.17%)
Feb 24, 2017 54.73 55.26 54.72 55.13 3,331,153 +0.60(+1.10%)
Feb 23, 2017 54.14 54.62 53.95 54.52 3,510,633 +0.58(+1.07%)
Feb 22, 2017 53.51 54.01 53.19 53.94 4,338,138 +0.42(+0.79%)
Feb 21, 2017 52.73 53.76 52.56 53.52 4,946,391 +0.71(+1.34%)
Feb 17, 2017 52.81 52.81 52.81 0 +0.35(+0.67%)
Feb 16, 2017 51.93 52.53 51.83 52.46 4,227,150 +0.64(+1.24%)
Feb 15, 2017 51.94 52.12 51.52 51.82 4,447,897 -0.53(-1.01%)
Feb 14, 2017 52.68 52.75 52.14 52.35 3,944,955 -0.44(-0.83%)
Feb 13, 2017 52.56 52.89 52.39 52.78 3,951,587 +0.26(+0.49%)
Feb 10, 2017 51.65 52.58 51.42 52.53 4,977,963 +0.87(+1.69%)
Feb 09, 2017 52.45 52.61 51.25 51.65 5,242,086 -0.85(-1.62%)
Feb 08, 2017 51.95 52.64 51.90 52.51 3,787,550 +0.71(+1.37%)
Feb 07, 2017 51.73 51.87 51.34 51.80 3,402,974 +0.10(+0.19%)
Feb 06, 2017 51.58 51.85 51.20 51.70 4,503,002 +0.37(+0.71%)
Feb 03, 2017 51.35 51.54 51.01 51.33 5,161,732 +0.01(+0.03%)
Feb 02, 2017 51.45 51.65 50.74 51.32 6,056,605 -0.12(-0.24%)
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.