Dominion Resources (NY: D )

76.30 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 78.37 76.90 76.90 76.90 2,080,800 -1.40(-1.79%)
Dec 30, 2014 79.95 80.13 78.03 78.30 1,990,212 -1.93(-2.41%)
Dec 29, 2014 79.24 80.89 79.24 80.23 2,765,851 +0.95(+1.20%)
Dec 26, 2014 78.48 79.85 78.25 79.28 3,526,815 +0.90(+1.15%)
Dec 24, 2014 76.80 78.38 78.38 78.38 1,414,700 +1.48(+1.92%)
Dec 23, 2014 76.83 77.51 76.20 76.90 1,924,447 +0.39(+0.51%)
Dec 22, 2014 76.03 76.97 75.78 76.51 2,753,531 +1.11(+1.47%)
Dec 19, 2014 75.30 75.95 74.44 75.40 4,360,706 +0.07(+0.09%)
Dec 18, 2014 74.24 75.34 73.78 75.33 2,752,537 +1.36(+1.84%)
Dec 17, 2014 72.36 74.09 72.18 73.97 2,644,448 +2.18(+3.04%)
Dec 16, 2014 72.01 73.31 71.34 71.79 2,126,163 -0.19(-0.26%)
Dec 15, 2014 73.06 73.06 71.43 71.98 2,362,066 -0.74(-1.02%)
Dec 12, 2014 73.23 73.88 72.69 72.72 3,800,104 -0.65(-0.89%)
Dec 11, 2014 72.57 73.95 72.32 73.37 3,739,042 +1.49(+2.07%)
Dec 10, 2014 73.53 74.47 71.81 71.88 8,408,182 -0.63(-0.87%)
Dec 09, 2014 72.25 72.80 72.11 72.51 2,096,776 +0.16(+0.22%)
Dec 08, 2014 72.31 73.01 72.00 72.35 1,654,330 +0.20(+0.28%)
Dec 05, 2014 72.03 72.67 71.86 72.15 1,571,463 -0.59(-0.81%)
Dec 04, 2014 72.59 73.05 72.17 72.74 1,735,820 +0.16(+0.22%)
Dec 03, 2014 72.82 73.07 72.22 72.58 1,496,504 -0.26(-0.36%)
Dec 02, 2014 72.27 73.20 71.90 72.84 2,286,045 +0.56(+0.77%)
Dec 01, 2014 72.16 72.95 71.90 72.28 2,643,193 -0.27(-0.37%)
Nov 28, 2014 72.45 73.30 72.42 72.55 1,268,461 +0.02(+0.03%)
Nov 26, 2014 72.78 72.53 72.53 72.53 1,591,000 -0.10(-0.14%)
Nov 25, 2014 72.45 72.82 71.98 72.63 2,651,742 -0.42(-0.57%)
Nov 24, 2014 73.25 73.73 72.92 73.05 2,431,030 -0.20(-0.27%)
Nov 21, 2014 73.24 73.69 72.63 73.25 2,576,072 +0.58(+0.80%)
Nov 20, 2014 72.02 72.71 71.86 72.67 1,786,843 +0.21(+0.29%)
Nov 19, 2014 72.03 72.66 71.85 72.46 1,577,964 +0.26(+0.36%)
Nov 18, 2014 72.08 72.61 71.81 72.20 1,677,147 +0.04(+0.06%)
Nov 17, 2014 71.43 72.32 71.34 72.16 1,652,485 +0.59(+0.82%)
Nov 14, 2014 72.01 72.10 71.39 71.57 2,888,361 -0.69(-0.95%)
Nov 13, 2014 72.78 73.13 72.07 72.26 2,599,347 -0.45(-0.62%)
Nov 12, 2014 72.35 73.31 72.05 72.71 2,838,022 -1.20(-1.62%)
Nov 11, 2014 74.17 74.39 73.57 73.91 2,472,180 -0.45(-0.61%)
Nov 10, 2014 73.89 74.49 73.41 74.36 2,097,443 +0.47(+0.64%)
Nov 07, 2014 73.42 73.92 73.18 73.89 2,038,503 +0.81(+1.11%)
Nov 06, 2014 74.18 74.24 72.56 73.08 3,884,740 -1.10(-1.48%)
Nov 05, 2014 72.10 74.59 71.91 74.18 4,824,738 +2.36(+3.29%)
Nov 04, 2014 72.61 72.82 71.42 71.82 1,964,494 -0.74(-1.02%)
Nov 03, 2014 71.53 72.94 71.47 72.56 3,224,192 +1.26(+1.77%)
Oct 31, 2014 70.04 71.79 70.04 71.30 4,292,940 -0.28(-0.39%)
Oct 30, 2014 70.45 71.67 69.68 71.58 3,766,923 +1.41(+2.01%)
Oct 29, 2014 70.67 71.00 69.53 70.17 2,347,416 -0.54(-0.76%)
Oct 28, 2014 70.52 70.71 69.72 70.71 2,520,590 +0.35(+0.50%)
Oct 27, 2014 70.71 70.72 70.24 70.36 1,680,310 -0.36(-0.51%)
Oct 24, 2014 70.22 70.99 70.01 70.72 1,751,123 +0.62(+0.88%)
Oct 23, 2014 70.56 70.75 69.89 70.10 1,818,927 +0.07(+0.10%)
Oct 22, 2014 69.85 70.77 69.83 70.03 2,647,643 +0.02(+0.03%)
Oct 21, 2014 69.57 70.13 69.15 70.01 1,810,320 +0.54(+0.78%)
Oct 20, 2014 68.82 69.57 68.66 69.47 2,032,984 +0.74(+1.08%)
Oct 17, 2014 68.24 68.91 67.51 68.73 3,108,008 +0.75(+1.10%)
Oct 16, 2014 65.55 68.12 65.55 67.98 4,927,246 +1.65(+2.49%)
Oct 15, 2014 67.73 68.02 65.53 66.33 8,471,818 -1.85(-2.71%)
Oct 14, 2014 70.27 70.35 67.96 68.18 8,512,630 -1.81(-2.59%)
Oct 13, 2014 70.79 71.35 69.97 69.99 3,822,183 -0.63(-0.89%)
Oct 10, 2014 70.78 71.63 70.59 70.62 2,966,307 +0.19(+0.27%)
Oct 09, 2014 72.12 72.24 70.39 70.43 2,729,084 -1.69(-2.34%)
Oct 08, 2014 70.20 72.20 70.04 72.12 4,582,833 +1.93(+2.75%)
Oct 07, 2014 69.72 70.67 69.70 70.19 2,797,972 +0.12(+0.17%)
Oct 06, 2014 70.03 70.44 69.75 70.07 1,846,831 +0.03(+0.04%)
Oct 03, 2014 69.49 70.15 69.02 70.04 2,125,597 +0.72(+1.04%)
Oct 02, 2014 69.25 69.75 69.02 69.32 1,679,155 +0.06(+0.09%)
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.