Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.96 54.97 53.95 54.83 4,778,037 +0.76(+1.40%)
Jul 28, 2016 53.77 54.23 53.58 54.07 3,359,572 +0.30(+0.55%)
Jul 27, 2016 54.45 54.45 53.48 53.77 4,095,650 -0.71(-1.30%)
Jul 26, 2016 55.19 55.25 54.32 54.48 2,991,491 -0.76(-1.37%)
Jul 25, 2016 54.99 55.25 54.80 55.24 2,410,815 +0.07(+0.13%)
Jul 22, 2016 54.54 55.23 54.45 55.17 2,249,128 +0.64(+1.17%)
Jul 21, 2016 54.07 54.57 53.91 54.53 2,334,761 +0.21(+0.39%)
Jul 20, 2016 54.61 54.80 54.27 54.32 2,004,457 -0.37(-0.68%)
Jul 19, 2016 54.66 54.87 54.36 54.69 2,127,726 +0.01(+0.01%)
Jul 18, 2016 54.57 54.85 54.47 54.68 2,165,266 +0.20(+0.37%)
Jul 15, 2016 54.32 54.63 54.21 54.48 2,740,816 +0.27(+0.51%)
Jul 14, 2016 54.32 54.45 54.08 54.21 3,203,247 -0.44(-0.81%)
Jul 13, 2016 54.74 54.80 54.44 54.65 3,347,580 +0.25(+0.47%)
Jul 12, 2016 54.58 54.82 54.27 54.40 2,933,526 -0.52(-0.95%)
Jul 11, 2016 54.59 55.00 54.26 54.92 2,607,034 -0.03(-0.05%)
Jul 08, 2016 54.40 54.95 54.44 54.94 3,214,983 +0.51(+0.93%)
Jul 07, 2016 55.32 55.46 54.28 54.44 3,660,348 -1.02(-1.84%)
Jul 06, 2016 55.13 55.49 54.84 55.46 4,196,739 +0.33(+0.60%)
Jul 05, 2016 54.81 55.17 54.72 55.13 3,515,212 +0.41(+0.76%)
Jul 01, 2016 54.85 54.71 54.71 54.71 3,148,254 -0.05(-0.09%)
Jun 30, 2016 53.86 54.76 53.74 54.76 4,764,751 +1.07(+1.99%)
Jun 29, 2016 53.86 53.97 53.42 53.69 4,052,417 -0.02(-0.04%)
Jun 28, 2016 52.54 53.71 52.32 53.71 8,401,532 +1.05(+1.99%)
Jun 27, 2016 51.93 52.77 51.86 52.67 4,785,349 +0.55(+1.05%)
Jun 24, 2016 51.67 52.58 51.56 52.12 6,166,030 +0.15(+0.30%)
Jun 23, 2016 51.86 51.97 51.63 51.97 2,010,172 +0.11(+0.22%)
Jun 22, 2016 52.22 52.31 51.82 51.85 2,555,991 -0.39(-0.75%)
Jun 21, 2016 52.18 52.41 51.86 52.25 3,998,426 -0.01(-0.01%)
Jun 20, 2016 52.33 52.47 51.75 52.25 7,022,347 +0.17(+0.32%)
Jun 17, 2016 51.89 52.28 51.71 52.08 11,353,168 +0.16(+0.31%)
Jun 16, 2016 51.42 52.10 51.30 51.92 4,517,056 +0.15(+0.29%)
Jun 15, 2016 51.78 52.09 51.47 51.78 4,663,773 +0.01(+0.01%)
Jun 14, 2016 51.57 51.92 51.43 51.77 8,452,453 +0.20(+0.38%)
Jun 13, 2016 51.65 51.97 51.51 51.57 4,529,535 +0.03(+0.05%)
Jun 10, 2016 51.81 51.99 51.35 51.54 3,354,454 -0.27(-0.53%)
Jun 09, 2016 51.19 51.89 50.97 51.82 2,432,060 +0.56(+1.08%)
Jun 08, 2016 50.99 51.46 50.88 51.26 2,305,873 +0.32(+0.62%)
Jun 07, 2016 51.11 51.52 50.86 50.95 2,720,276 -0.19(-0.37%)
Jun 06, 2016 51.22 51.45 50.85 51.14 2,892,585 -0.14(-0.27%)
Jun 03, 2016 50.71 51.52 50.60 51.28 4,493,442 +1.04(+2.07%)
Jun 02, 2016 50.21 50.37 49.71 50.24 3,200,465 -0.13(-0.27%)
Jun 01, 2016 50.03 50.48 49.96 50.37 2,745,328 +0.09(+0.18%)
May 31, 2016 49.84 50.33 49.65 50.28 5,569,902 +0.45(+0.89%)
May 27, 2016 49.88 49.83 49.83 49.83 1,973,132 +0.03(+0.06%)
May 26, 2016 49.26 49.91 49.23 49.81 2,653,482 +0.44(+0.89%)
May 25, 2016 49.14 49.44 48.87 49.37 2,953,033 +0.11(+0.23%)
May 24, 2016 48.92 49.36 48.77 49.26 2,836,874 +0.45(+0.91%)
May 23, 2016 49.49 49.55 48.78 48.81 2,895,434 -0.58(-1.18%)
May 20, 2016 49.51 49.55 49.17 49.39 3,097,864 +0.07(+0.14%)
May 19, 2016 48.20 49.34 47.82 49.33 4,170,299 +0.88(+1.82%)
May 18, 2016 49.13 49.58 48.23 48.44 4,959,368 -1.02(-2.07%)
May 17, 2016 50.13 50.26 49.23 49.46 3,319,102 -0.79(-1.58%)
May 16, 2016 50.11 50.35 49.77 50.26 2,175,200 +0.09(+0.18%)
May 13, 2016 50.29 50.41 49.84 50.17 2,476,678 -0.13(-0.26%)
May 12, 2016 49.85 50.38 49.70 50.30 3,606,672 +0.39(+0.78%)
May 11, 2016 49.85 50.01 49.32 49.91 2,640,203 +0.14(+0.28%)
May 10, 2016 49.78 50.01 49.67 49.77 2,445,840 +0.03(+0.06%)
May 09, 2016 49.69 49.85 49.69 49.74 2,959,654 +0.15(+0.29%)
May 06, 2016 50.18 50.26 49.11 49.60 3,419,891 -0.50(-1.00%)
May 05, 2016 50.58 51.04 49.85 50.10 3,876,663 -0.55(-1.09%)
May 04, 2016 49.00 50.81 49.00 50.65 4,585,579 +0.58(+1.17%)
May 03, 2016 50.01 50.31 49.71 50.06 5,632,042 -0.11(-0.22%)
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.