Skip to main content

Dominion Resources (NY: D )

49.30 +0.78 (+1.61%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.79 55.19 53.52 54.67 5,579,661 +1.24(+2.33%)
Oct 28, 2016 53.35 53.64 53.07 53.43 2,431,352 +0.14(+0.26%)
Oct 27, 2016 53.39 53.65 52.94 53.29 2,437,987 -0.39(-0.72%)
Oct 26, 2016 53.28 53.75 52.99 53.68 2,318,513 +0.31(+0.59%)
Oct 25, 2016 53.16 53.40 52.93 53.36 2,860,271 +0.20(+0.38%)
Oct 24, 2016 53.17 53.33 52.73 53.16 3,346,559 +0.20(+0.38%)
Oct 21, 2016 52.83 53.12 52.66 52.96 2,078,037 -0.20(-0.37%)
Oct 20, 2016 53.28 53.41 53.08 53.15 1,807,054 -0.07(-0.14%)
Oct 19, 2016 53.36 53.44 52.95 53.23 2,425,319 -0.12(-0.22%)
Oct 18, 2016 53.31 53.60 52.82 53.34 2,258,235 +0.39(+0.74%)
Oct 17, 2016 53.09 53.29 52.73 52.95 2,219,570 +0.04(+0.07%)
Oct 14, 2016 53.19 53.41 52.85 52.91 2,330,119 -0.39(-0.72%)
Oct 13, 2016 52.46 53.71 52.41 53.30 4,282,799 +0.84(+1.59%)
Oct 12, 2016 52.14 52.59 52.12 52.46 2,119,866 +0.34(+0.66%)
Oct 11, 2016 52.49 52.55 51.94 52.12 3,539,492 -0.39(-0.73%)
Oct 10, 2016 52.06 52.57 51.90 52.51 2,513,768 +0.52(+1.01%)
Oct 07, 2016 52.64 53.15 51.92 51.98 2,589,669 -0.30(-0.57%)
Oct 06, 2016 52.08 52.55 51.87 52.28 2,896,521 +0.02(+0.04%)
Oct 05, 2016 52.49 52.81 51.85 52.26 4,199,371 -0.20(-0.37%)
Oct 04, 2016 53.13 53.15 52.13 52.46 4,370,517 -0.82(-1.54%)
Oct 03, 2016 53.95 53.95 52.99 53.28 3,416,368 -0.72(-1.33%)
Sep 30, 2016 54.60 54.76 53.68 54.00 4,332,328 -0.35(-0.64%)
Sep 29, 2016 55.14 55.22 54.16 54.35 3,364,353 -0.79(-1.44%)
Sep 28, 2016 55.24 55.34 54.59 55.14 2,801,774 +0.04(+0.08%)
Sep 27, 2016 55.91 56.16 54.99 55.09 4,039,616 -0.60(-1.07%)
Sep 26, 2016 56.00 56.14 55.54 55.69 3,468,569 -0.30(-0.53%)
Sep 23, 2016 55.86 56.16 55.41 55.99 2,820,459 -0.02(-0.04%)
Sep 22, 2016 55.98 56.21 55.63 56.01 2,865,174 +0.21(+0.38%)
Sep 21, 2016 55.07 55.82 54.80 55.80 3,830,310 +0.81(+1.48%)
Sep 20, 2016 55.44 55.52 54.97 54.99 3,345,321 -0.20(-0.36%)
Sep 19, 2016 54.61 55.20 54.55 55.18 2,934,298 +0.61(+1.12%)
Sep 16, 2016 53.98 54.75 53.76 54.57 6,525,698 +0.44(+0.82%)
Sep 15, 2016 53.70 54.25 53.48 54.13 2,975,086 +0.48(+0.89%)
Sep 14, 2016 53.55 54.10 53.38 53.65 2,492,319 +0.20(+0.37%)
Sep 13, 2016 53.70 53.82 53.19 53.45 4,235,214 -0.39(-0.72%)
Sep 12, 2016 52.76 53.96 52.75 53.84 4,392,905 +1.13(+2.14%)
Sep 09, 2016 54.45 54.50 52.70 52.71 4,119,409 -2.19(-3.99%)
Sep 08, 2016 54.66 54.96 54.45 54.90 3,581,610 +0.09(+0.16%)
Sep 07, 2016 54.76 55.01 54.56 54.81 2,286,752 -0.08(-0.15%)
Sep 06, 2016 54.68 55.12 54.51 54.89 3,407,603 +0.55(+1.00%)
Sep 02, 2016 53.84 54.35 54.35 54.35 2,468,818 +0.50(+0.93%)
Sep 01, 2016 53.93 54.05 53.64 53.84 2,949,328 -0.07(-0.13%)
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%)
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.