Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 53.79 54.05 53.57 53.92 4,743,724 -0.07(-0.12%)
Aug 30, 2016 54.49 54.75 53.90 53.98 3,353,722 -0.53(-0.98%)
Aug 29, 2016 54.08 54.51 54.05 54.51 5,218,905 +0.68(+1.27%)
Aug 26, 2016 54.93 55.38 53.77 53.83 4,503,711 -1.08(-1.97%)
Aug 25, 2016 54.75 55.14 54.67 54.91 3,045,186 +0.09(+0.16%)
Aug 24, 2016 54.45 54.90 54.33 54.82 2,992,611 +0.21(+0.38%)
Aug 23, 2016 55.01 55.30 54.62 54.62 2,910,416 -0.32(-0.59%)
Aug 22, 2016 54.70 55.16 54.53 54.94 3,204,768 +0.35(+0.63%)
Aug 19, 2016 55.09 55.19 54.24 54.59 4,352,041 -0.76(-1.38%)
Aug 18, 2016 55.03 55.36 54.84 55.36 5,714,736 +0.15(+0.27%)
Aug 17, 2016 53.79 55.23 53.53 55.21 6,695,049 +1.42(+2.64%)
Aug 16, 2016 53.94 54.08 53.69 53.79 6,821,232 -0.23(-0.43%)
Aug 15, 2016 54.60 54.98 54.00 54.02 2,747,219 -0.69(-1.26%)
Aug 12, 2016 54.58 55.20 54.39 54.71 4,793,951 +0.40(+0.74%)
Aug 11, 2016 54.08 54.42 53.93 54.31 4,852,637 +0.28(+0.52%)
Aug 10, 2016 54.02 54.28 53.81 54.02 7,384,209 +0.20(+0.37%)
Aug 09, 2016 53.79 54.02 53.37 53.82 10,328,405 -0.19(-0.35%)
Aug 08, 2016 54.07 54.49 53.74 54.01 3,594,109 -0.27(-0.50%)
Aug 05, 2016 54.95 54.95 54.19 54.28 3,384,473 -0.76(-1.37%)
Aug 04, 2016 55.28 55.70 54.96 55.04 3,084,544 -0.24(-0.43%)
Aug 03, 2016 55.87 56.13 55.02 55.28 3,834,760 -0.45(-0.80%)
Aug 02, 2016 55.69 55.88 55.19 55.72 3,649,552 -0.15(-0.27%)
Aug 01, 2016 55.98 56.24 55.78 55.88 2,459,534 -0.32(-0.56%)
Jul 29, 2016 55.31 56.34 55.30 56.19 4,661,739 +0.78(+1.40%)
Jul 28, 2016 55.11 55.58 54.92 55.42 3,277,800 +0.30(+0.55%)
Jul 27, 2016 55.80 55.80 54.81 55.11 3,995,961 -0.73(-1.30%)
Jul 26, 2016 56.57 56.63 55.67 55.84 2,918,678 -0.78(-1.37%)
Jul 25, 2016 56.37 56.63 56.17 56.62 2,352,136 +0.07(+0.13%)
Jul 22, 2016 55.90 56.61 55.81 56.55 2,194,384 +0.66(+1.17%)
Jul 21, 2016 55.42 55.93 55.26 55.89 2,277,933 +0.22(+0.39%)
Jul 20, 2016 55.98 56.17 55.62 55.67 1,955,668 -0.38(-0.68%)
Jul 19, 2016 56.02 56.24 55.71 56.06 2,075,937 +0.01(+0.01%)
Jul 18, 2016 55.93 56.22 55.83 56.05 2,112,564 +0.21(+0.37%)
Jul 15, 2016 55.67 55.99 55.56 55.84 2,674,105 +0.28(+0.51%)
Jul 14, 2016 55.67 55.81 55.43 55.56 3,125,279 -0.45(-0.81%)
Jul 13, 2016 56.11 56.16 55.80 56.01 3,266,100 +0.26(+0.47%)
Jul 12, 2016 55.94 56.19 55.62 55.75 2,862,123 -0.53(-0.95%)
Jul 11, 2016 55.96 56.37 55.62 56.29 2,543,578 -0.03(-0.05%)
Jul 08, 2016 55.75 56.32 55.80 56.32 3,136,730 +0.52(+0.93%)
Jul 07, 2016 56.70 56.84 55.64 55.80 3,571,254 -1.04(-1.84%)
Jul 06, 2016 56.50 56.88 56.21 56.84 4,094,590 +0.34(+0.60%)
Jul 05, 2016 56.18 56.55 56.08 56.50 3,429,651 +0.42(+0.76%)
Jul 01, 2016 56.22 56.08 56.08 56.08 3,071,625 -0.05(-0.09%)
Jun 30, 2016 55.21 56.13 55.08 56.13 4,648,777 +1.09(+1.99%)
Jun 29, 2016 55.20 55.31 54.75 55.03 3,953,781 -0.02(-0.04%)
Jun 28, 2016 53.85 55.05 53.62 55.05 8,197,038 +1.07(+1.99%)
Jun 27, 2016 53.23 54.09 53.15 53.98 4,668,873 +0.56(+1.05%)
Jun 24, 2016 52.96 53.90 52.85 53.42 6,015,948 +0.16(+0.30%)
Jun 23, 2016 53.15 53.26 52.92 53.26 1,961,244 +0.12(+0.22%)
Jun 22, 2016 53.52 53.61 53.12 53.15 2,493,778 -0.40(-0.75%)
Jun 21, 2016 53.48 53.72 53.15 53.55 3,901,104 -0.01(-0.01%)
Jun 20, 2016 53.64 53.78 53.05 53.56 6,851,422 +0.17(+0.32%)
Jun 17, 2016 53.18 53.59 53.00 53.38 11,076,831 +0.17(+0.31%)
Jun 16, 2016 52.70 53.40 52.58 53.22 4,407,111 +0.15(+0.29%)
Jun 15, 2016 53.07 53.39 52.75 53.07 4,550,256 +0.01(+0.01%)
Jun 14, 2016 52.86 53.21 52.71 53.06 8,246,718 +0.20(+0.38%)
Jun 13, 2016 52.94 53.27 52.79 52.86 4,419,286 +0.03(+0.05%)
Jun 10, 2016 53.10 53.29 52.63 52.83 3,272,806 -0.28(-0.53%)
Jun 09, 2016 52.47 53.19 52.25 53.11 2,372,864 +0.57(+1.08%)
Jun 08, 2016 52.26 52.74 52.15 52.54 2,249,747 +0.32(+0.62%)
Jun 07, 2016 52.39 52.80 52.13 52.22 2,654,064 -0.19(-0.37%)
Jun 06, 2016 52.50 52.74 52.12 52.41 2,822,179 -0.14(-0.27%)
Jun 03, 2016 51.98 52.80 51.86 52.56 4,384,071 +1.07(+2.07%)
Jun 02, 2016 51.46 51.63 50.95 51.49 3,122,565 -0.14(-0.26%)
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.