Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.80 52.24 51.63 52.20 3,911,236 +0.26(+0.49%)
Mar 30, 2016 51.97 52.05 51.49 51.94 2,818,680 +0.08(+0.15%)
Mar 29, 2016 51.05 51.91 50.79 51.87 3,961,574 +1.04(+2.04%)
Mar 28, 2016 51.17 51.45 50.73 50.83 2,845,138 -0.19(-0.37%)
Mar 24, 2016 51.08 51.02 51.02 51.02 2,294,822 -0.06(-0.12%)
Mar 23, 2016 50.85 51.24 50.47 51.08 2,631,665 +0.38(+0.75%)
Mar 22, 2016 51.22 51.24 50.67 50.70 4,330,918 -0.47(-0.91%)
Mar 21, 2016 51.18 51.29 50.44 51.16 3,526,705 +0.12(+0.23%)
Mar 18, 2016 51.84 52.04 51.04 51.05 6,760,439 -0.76(-1.46%)
Mar 17, 2016 51.25 52.05 50.98 51.80 4,729,615 +0.69(+1.35%)
Mar 16, 2016 50.55 51.28 50.09 51.11 4,177,633 +0.40(+0.78%)
Mar 15, 2016 50.14 50.77 50.11 50.72 3,014,698 +0.45(+0.90%)
Mar 14, 2016 50.27 50.36 49.97 50.27 2,680,483 +0.08(+0.17%)
Mar 11, 2016 49.89 50.27 49.76 50.18 2,705,624 +0.44(+0.88%)
Mar 10, 2016 50.11 50.20 49.38 49.75 3,140,056 -0.35(-0.71%)
Mar 09, 2016 49.82 50.26 49.75 50.10 3,327,870 +0.26(+0.53%)
Mar 08, 2016 49.40 49.88 49.13 49.84 4,414,700 +0.35(+0.70%)
Mar 07, 2016 48.81 49.60 48.73 49.49 3,428,722 +0.42(+0.85%)
Mar 04, 2016 48.32 49.18 48.17 49.07 3,990,244 +0.44(+0.90%)
Mar 03, 2016 47.87 48.65 47.45 48.63 5,362,802 +0.85(+1.77%)
Mar 02, 2016 47.99 48.12 46.96 47.79 6,405,550 -0.33(-0.69%)
Mar 01, 2016 48.38 48.44 47.85 48.12 3,648,222 +0.02(+0.04%)
Feb 29, 2016 48.16 48.66 48.05 48.10 5,264,857 -0.07(-0.14%)
Feb 26, 2016 49.25 49.36 48.09 48.17 4,071,023 -1.25(-2.52%)
Feb 25, 2016 49.08 49.44 48.95 49.41 3,074,413 +0.42(+0.86%)
Feb 24, 2016 48.79 49.05 48.38 48.99 5,062,671 +0.23(+0.48%)
Feb 23, 2016 48.42 48.97 48.34 48.76 3,720,223 +0.10(+0.20%)
Feb 22, 2016 48.00 48.69 47.89 48.66 3,677,592 +0.88(+1.84%)
Feb 19, 2016 47.84 48.00 47.47 47.78 6,042,280 -0.20(-0.42%)
Feb 18, 2016 47.68 48.30 47.60 47.98 8,999,378 -0.01(-0.03%)
Feb 17, 2016 47.78 48.04 47.33 48.00 3,755,887 +0.43(+0.90%)
Feb 16, 2016 47.80 47.85 47.16 47.57 3,466,925 +0.14(+0.30%)
Feb 12, 2016 47.70 47.42 47.42 47.42 4,277,418 -0.19(-0.39%)
Feb 11, 2016 48.12 48.49 47.54 47.61 4,170,125 -0.74(-1.54%)
Feb 10, 2016 48.28 48.66 47.50 48.35 4,748,511 -0.10(-0.20%)
Feb 09, 2016 47.80 48.75 47.58 48.45 5,843,524 +0.65(+1.35%)
Feb 08, 2016 48.24 48.77 47.52 47.80 8,263,403 -1.08(-2.21%)
Feb 05, 2016 48.39 49.14 47.94 48.88 5,464,123 +0.43(+0.89%)
Feb 04, 2016 48.20 48.95 47.89 48.45 5,838,005 +0.34(+0.72%)
Feb 03, 2016 48.19 48.44 47.66 48.11 8,035,398 +0.03(+0.06%)
Feb 02, 2016 47.63 48.23 47.20 48.08 8,734,703 -0.20(-0.41%)
Feb 01, 2016 48.34 49.13 48.11 48.28 15,691,717 -1.37(-2.76%)
Jan 29, 2016 49.17 49.67 48.86 49.65 5,085,695 +0.85(+1.73%)
Jan 28, 2016 47.95 49.19 47.76 48.80 5,203,743 +0.85(+1.76%)
Jan 27, 2016 47.89 48.24 47.58 47.95 3,372,757 -0.01(-0.01%)
Jan 26, 2016 47.87 48.54 47.77 47.96 3,017,604 +0.11(+0.23%)
Jan 25, 2016 48.01 48.25 47.65 47.85 3,324,977 -0.14(-0.29%)
Jan 22, 2016 47.56 48.04 47.14 47.99 3,078,800 +0.87(+1.85%)
Jan 21, 2016 47.50 47.50 46.76 47.12 3,297,891 -0.17(-0.35%)
Jan 20, 2016 47.78 47.98 46.74 47.28 5,485,843 -0.80(-1.67%)
Jan 19, 2016 47.62 48.20 47.25 48.09 4,414,843 +0.70(+1.48%)
Jan 15, 2016 47.47 47.38 47.38 47.38 5,762,631 -0.54(-1.13%)
Jan 14, 2016 47.45 48.13 47.36 47.93 4,747,585 +0.45(+0.94%)
Jan 13, 2016 47.49 47.80 47.37 47.48 5,300,749 +0.08(+0.17%)
Jan 12, 2016 47.91 48.07 47.13 47.40 6,277,399 -0.35(-0.73%)
Jan 11, 2016 47.87 48.11 47.68 47.75 5,799,786 -0.08(-0.16%)
Jan 08, 2016 47.11 48.09 47.04 47.82 7,837,425 +0.69(+1.47%)
Jan 07, 2016 46.55 47.27 46.50 47.13 5,831,876 +0.03(+0.06%)
Jan 06, 2016 46.48 47.38 46.32 47.10 3,882,312 +0.29(+0.62%)
Jan 05, 2016 46.29 46.86 45.57 46.81 3,599,328 +0.40(+0.86%)
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.