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 (%)
Dec 31, 2015 48.34 47.69 47.69 47.69 3,005,626 -0.73(-1.51%)
Dec 30, 2015 48.33 48.59 48.19 48.42 2,318,809 +0.03(+0.06%)
Dec 29, 2015 47.95 48.56 47.91 48.40 2,781,476 +0.55(+1.15%)
Dec 28, 2015 47.71 47.95 47.54 47.85 2,564,157 +0.06(+0.13%)
Dec 24, 2015 47.92 47.78 47.78 47.78 1,047,260 -0.22(-0.46%)
Dec 23, 2015 47.38 48.04 47.38 48.00 3,311,265 +0.66(+1.40%)
Dec 22, 2015 47.15 47.40 46.65 47.34 2,745,544 +0.41(+0.87%)
Dec 21, 2015 47.51 47.55 46.66 46.93 3,473,152 -0.24(-0.51%)
Dec 18, 2015 47.40 47.56 46.91 47.17 6,979,950 -0.45(-0.95%)
Dec 17, 2015 47.59 47.92 47.31 47.62 3,950,696 -0.02(-0.04%)
Dec 16, 2015 46.89 47.68 46.75 47.64 4,559,435 +1.00(+2.15%)
Dec 15, 2015 46.25 47.03 46.13 46.64 3,239,897 +0.53(+1.15%)
Dec 14, 2015 45.70 46.14 45.51 46.11 3,733,091 +0.36(+0.79%)
Dec 11, 2015 45.77 46.14 45.51 45.75 2,985,752 -0.22(-0.48%)
Dec 10, 2015 46.63 46.70 45.93 45.97 2,781,249 -0.70(-1.50%)
Dec 09, 2015 46.29 47.04 46.11 46.67 4,049,443 +0.20(+0.42%)
Dec 08, 2015 46.54 46.66 45.94 46.47 4,193,777 -0.16(-0.35%)
Dec 07, 2015 46.79 46.96 46.54 46.63 4,085,924 -0.32(-0.69%)
Dec 04, 2015 46.21 47.02 46.14 46.96 4,011,012 +1.01(+2.19%)
Dec 03, 2015 46.51 46.56 45.86 45.95 4,139,460 -0.68(-1.47%)
Dec 02, 2015 47.44 47.49 46.57 46.63 3,700,595 -0.90(-1.88%)
Dec 01, 2015 47.85 47.97 47.07 47.53 3,240,603 +0.03(+0.06%)
Nov 30, 2015 47.52 47.83 47.44 47.50 3,615,281 +0.00(+0.00%)
Nov 27, 2015 47.39 47.79 47.36 47.50 1,169,840 +0.11(+0.22%)
Nov 25, 2015 47.53 47.40 47.40 47.40 1,935,389 -0.18(-0.39%)
Nov 24, 2015 47.51 47.68 47.13 47.58 2,833,619 -0.07(-0.15%)
Nov 23, 2015 48.16 48.37 47.59 47.65 2,949,695 -0.54(-1.13%)
Nov 20, 2015 48.24 48.63 47.96 48.19 4,178,020 +0.13(+0.26%)
Nov 19, 2015 47.98 48.35 47.83 48.07 2,497,911 +0.24(+0.50%)
Nov 18, 2015 47.68 47.90 47.12 47.83 3,034,056 +0.13(+0.26%)
Nov 17, 2015 48.34 48.88 47.59 47.70 2,888,980 -0.67(-1.39%)
Nov 16, 2015 47.54 48.40 47.51 48.38 3,514,928 +0.74(+1.55%)
Nov 13, 2015 47.46 47.91 47.43 47.64 3,921,592 +0.20(+0.43%)
Nov 12, 2015 47.52 47.96 47.21 47.43 3,407,993 -0.28(-0.59%)
Nov 11, 2015 47.41 47.78 47.35 47.71 2,191,655 +0.36(+0.75%)
Nov 10, 2015 47.36 47.72 47.24 47.36 2,959,312 +0.05(+0.10%)
Nov 09, 2015 47.18 47.63 46.99 47.31 3,520,511 -0.08(-0.18%)
Nov 06, 2015 48.52 48.65 47.20 47.39 4,127,995 -1.67(-3.40%)
Nov 05, 2015 49.16 49.53 49.02 49.06 2,284,187 -0.23(-0.47%)
Nov 04, 2015 49.35 49.79 49.18 49.29 3,400,785 -0.10(-0.20%)
Nov 03, 2015 49.37 49.88 49.11 49.39 3,880,639 -0.01(-0.03%)
Nov 02, 2015 49.63 50.14 48.90 49.40 4,369,870 -0.49(-0.98%)
Oct 30, 2015 49.64 50.06 49.37 49.89 4,205,774 +0.38(+0.78%)
Oct 29, 2015 49.76 49.82 48.89 49.51 4,097,123 -0.45(-0.89%)
Oct 28, 2015 50.62 50.81 49.41 49.95 3,093,403 -0.59(-1.16%)
Oct 27, 2015 50.77 51.11 50.41 50.54 3,239,876 -0.34(-0.66%)
Oct 26, 2015 51.18 51.27 50.45 50.88 2,932,799 -0.17(-0.33%)
Oct 23, 2015 51.92 52.01 50.99 51.04 3,084,902 -0.98(-1.89%)
Oct 22, 2015 51.71 52.30 51.57 52.03 2,992,111 +0.40(+0.77%)
Oct 21, 2015 51.63 51.93 51.35 51.63 3,376,867 +0.16(+0.31%)
Oct 20, 2015 51.09 51.53 51.03 51.47 3,305,523 +0.22(+0.44%)
Oct 19, 2015 51.03 51.27 50.59 51.25 2,718,262 +0.16(+0.31%)
Oct 16, 2015 51.09 51.31 50.85 51.09 2,890,539 +0.24(+0.47%)
Oct 15, 2015 50.58 50.95 50.11 50.85 3,210,593 +0.50(+0.98%)
Oct 14, 2015 50.23 50.53 50.09 50.35 2,651,309 +0.13(+0.26%)
Oct 13, 2015 50.11 50.35 49.90 50.22 2,399,702 -0.07(-0.14%)
Oct 12, 2015 49.62 50.35 49.60 50.29 2,633,922 +0.68(+1.38%)
Oct 09, 2015 49.45 49.70 49.21 49.60 3,642,041 +0.22(+0.44%)
Oct 08, 2015 48.59 49.48 48.50 49.39 2,770,473 +0.65(+1.33%)
Oct 07, 2015 48.80 48.91 48.49 48.74 2,501,102 +0.00(+0.00%)
Oct 06, 2015 49.01 49.12 48.52 48.74 3,421,719 -0.38(-0.77%)
Oct 05, 2015 48.61 49.13 48.36 49.12 4,126,073 +0.68(+1.40%)
Oct 02, 2015 48.55 48.72 47.81 48.44 5,533,333 +0.13(+0.27%)
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.