Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.94 46.08 45.23 45.27 4,878,829 -0.89(-1.93%)
Jul 30, 2014 46.85 47.30 45.78 46.16 3,867,808 -0.64(-1.37%)
Jul 29, 2014 47.30 47.51 46.81 46.81 3,333,342 -0.64(-1.34%)
Jul 28, 2014 46.69 47.56 46.69 47.44 2,698,795 +0.68(+1.46%)
Jul 25, 2014 47.31 47.31 46.69 46.76 1,646,175 -0.32(-0.68%)
Jul 24, 2014 46.71 47.26 46.71 47.08 1,797,799 +0.09(+0.19%)
Jul 23, 2014 46.75 47.05 46.64 46.99 1,962,737 +0.18(+0.39%)
Jul 22, 2014 47.08 47.09 46.75 46.81 2,525,847 -0.05(-0.11%)
Jul 21, 2014 46.69 47.07 46.67 46.87 2,337,511 -0.09(-0.20%)
Jul 18, 2014 46.48 47.05 46.16 46.96 2,766,847 +0.68(+1.48%)
Jul 17, 2014 46.64 46.77 46.27 46.28 3,007,306 -0.42(-0.90%)
Jul 16, 2014 46.69 46.74 46.22 46.70 1,946,947 +0.17(+0.36%)
Jul 15, 2014 46.08 46.59 46.06 46.53 3,595,291 +0.41(+0.90%)
Jul 14, 2014 46.67 46.69 46.10 46.12 2,397,909 -0.40(-0.86%)
Jul 11, 2014 46.72 46.84 46.47 46.52 1,879,028 -0.32(-0.69%)
Jul 10, 2014 46.26 46.85 46.18 46.84 3,273,571 +0.52(+1.13%)
Jul 09, 2014 46.35 46.44 45.98 46.32 2,579,356 +0.03(+0.07%)
Jul 08, 2014 46.01 46.33 45.97 46.28 4,036,907 +0.19(+0.42%)
Jul 07, 2014 45.85 46.39 45.77 46.09 4,134,723 +0.13(+0.29%)
Jul 03, 2014 46.36 45.96 45.96 45.96 3,890,247 -0.66(-1.41%)
Jul 02, 2014 47.52 47.52 46.37 46.61 5,402,114 -1.02(-2.14%)
Jul 01, 2014 47.88 47.94 47.28 47.63 4,802,029 -0.24(-0.50%)
Jun 30, 2014 47.35 47.99 47.20 47.87 4,824,073 +0.47(+0.99%)
Jun 27, 2014 47.46 47.60 47.16 47.40 5,088,768 -0.21(-0.44%)
Jun 26, 2014 46.92 47.64 46.79 47.61 10,284,978 +0.92(+1.96%)
Jun 25, 2014 46.85 46.93 46.52 46.69 7,405,538 -0.39(-0.82%)
Jun 24, 2014 46.81 47.25 46.80 47.08 2,692,370 +0.20(+0.43%)
Jun 23, 2014 47.28 47.44 46.67 46.88 3,267,623 -0.23(-0.48%)
Jun 20, 2014 47.50 47.80 47.06 47.11 5,882,440 -0.42(-0.87%)
Jun 19, 2014 46.97 47.71 46.91 47.52 5,909,657 +0.70(+1.50%)
Jun 18, 2014 45.83 46.83 45.76 46.82 4,404,896 +0.98(+2.15%)
Jun 17, 2014 45.76 45.95 45.59 45.84 3,854,254 -0.01(-0.03%)
Jun 16, 2014 45.76 46.41 45.68 45.85 3,819,532 +0.04(+0.09%)
Jun 13, 2014 45.52 45.92 45.25 45.81 4,021,422 +0.27(+0.60%)
Jun 12, 2014 45.25 45.70 44.89 45.54 2,878,398 +0.21(+0.47%)
Jun 11, 2014 45.81 45.97 45.30 45.32 2,997,879 -0.62(-1.34%)
Jun 10, 2014 45.94 46.22 45.80 45.94 2,819,029 -0.82(-1.75%)
Jun 06, 2014 47.12 47.26 46.67 46.75 2,420,017 -0.25(-0.54%)
Jun 05, 2014 46.79 47.13 46.72 47.01 3,384,038 +0.12(+0.26%)
Jun 04, 2014 46.56 46.93 46.47 46.89 3,027,213 +0.12(+0.26%)
Jun 03, 2014 46.53 46.87 46.49 46.77 3,811,354 +0.18(+0.39%)
Jun 02, 2014 46.18 46.70 46.01 46.59 3,064,718 +0.43(+0.93%)
May 30, 2014 45.91 46.18 45.66 46.16 3,770,810 +0.29(+0.64%)
May 29, 2014 45.79 45.92 45.64 45.86 4,454,789 +0.11(+0.25%)
May 28, 2014 46.08 46.17 45.68 45.75 5,497,095 -0.31(-0.68%)
May 27, 2014 46.26 46.45 45.84 46.06 3,641,198 +0.07(+0.14%)
May 23, 2014 46.41 46.00 46.00 46.00 3,598,192 -0.38(-0.83%)
May 22, 2014 45.89 46.54 45.76 46.38 1,475,468 +0.62(+1.36%)
May 21, 2014 45.85 45.96 45.60 45.76 2,202,890 +0.03(+0.06%)
May 20, 2014 45.90 46.22 45.59 45.73 2,919,679 -0.08(-0.17%)
May 19, 2014 46.59 46.62 45.78 45.81 3,094,694 -0.86(-1.83%)
May 16, 2014 46.49 46.69 46.30 46.67 2,280,215 +0.17(+0.36%)
May 15, 2014 46.87 46.95 46.43 46.50 1,973,764 -0.33(-0.69%)
May 14, 2014 46.40 47.11 46.40 46.83 3,121,368 +0.51(+1.10%)
May 13, 2014 46.13 46.44 45.98 46.32 3,019,847 +0.31(+0.68%)
May 12, 2014 46.48 46.50 45.98 46.00 2,864,336 -0.35(-0.76%)
May 09, 2014 47.17 47.30 46.28 46.36 2,508,931 -0.81(-1.72%)
May 08, 2014 47.83 48.03 47.03 47.17 2,147,829 -0.75(-1.56%)
May 07, 2014 47.19 47.94 47.12 47.92 2,927,624 +1.04(+2.22%)
May 06, 2014 47.09 47.22 46.77 46.87 2,769,979 -0.34(-0.73%)
May 05, 2014 46.92 47.28 46.85 47.22 2,373,755 +0.20(+0.42%)
May 02, 2014 47.86 47.93 46.76 47.02 2,873,600 -1.07(-2.24%)
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.