Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.20 56.55 55.83 55.84 4,041,390 -0.31(-0.56%)
Jun 29, 2017 55.84 56.42 55.50 56.15 5,212,538 +0.01(+0.01%)
Jun 28, 2017 56.94 56.95 56.09 56.14 4,288,601 -0.62(-1.09%)
Jun 27, 2017 57.15 57.27 56.67 56.76 4,524,383 -0.55(-0.95%)
Jun 26, 2017 57.19 57.90 56.97 57.31 5,782,822 +0.19(+0.33%)
Jun 23, 2017 57.51 57.68 56.91 57.12 5,224,800 -0.39(-0.68%)
Jun 22, 2017 57.50 57.81 57.38 57.51 3,456,069 -0.17(-0.29%)
Jun 21, 2017 58.44 58.45 57.36 57.68 3,489,054 -0.76(-1.30%)
Jun 20, 2017 58.66 58.69 58.36 58.44 3,269,030 -0.12(-0.21%)
Jun 19, 2017 58.81 58.81 58.36 58.56 4,023,209 -0.25(-0.42%)
Jun 16, 2017 58.50 59.02 58.48 58.81 6,287,917 +0.39(+0.66%)
Jun 15, 2017 58.13 58.46 58.01 58.42 3,582,911 +0.14(+0.24%)
Jun 14, 2017 58.29 58.61 58.04 58.29 4,381,068 +0.45(+0.78%)
Jun 13, 2017 57.79 57.91 57.51 57.83 3,408,623 -0.07(-0.11%)
Jun 12, 2017 57.89 58.10 57.48 57.90 2,731,641 +0.13(+0.23%)
Jun 09, 2017 57.91 57.99 57.36 57.77 5,289,953 -0.28(-0.49%)
Jun 08, 2017 58.61 57.60 58.05 4,055,578 -0.58(-0.98%)
Jun 07, 2017 58.66 58.73 58.47 58.63 4,633,194 +0.12(+0.20%)
Jun 06, 2017 58.88 58.93 58.43 58.51 3,163,308 -0.28(-0.47%)
Jun 05, 2017 59.17 59.17 58.70 58.79 3,262,659 -0.38(-0.64%)
Jun 02, 2017 59.38 59.50 59.03 59.17 3,472,213 -0.15(-0.26%)
Jun 01, 2017 58.85 59.32 58.53 59.32 3,117,335 +0.47(+0.79%)
May 31, 2017 58.49 59.12 58.49 58.85 3,316,721 +0.37(+0.63%)
May 30, 2017 58.43 58.69 58.25 58.49 2,601,385 -0.01(-0.01%)
May 26, 2017 58.36 58.61 58.30 58.49 2,882,319 +0.04(+0.07%)
May 25, 2017 57.89 58.52 57.82 58.45 2,598,161 +0.49(+0.85%)
May 24, 2017 57.62 58.00 57.53 57.96 2,128,846 +0.42(+0.73%)
May 23, 2017 57.53 58.01 57.43 57.54 2,935,784 +0.01(+0.01%)
May 22, 2017 56.41 57.63 56.41 57.53 3,261,161 +0.80(+1.41%)
May 19, 2017 56.65 56.74 56.00 56.73 3,766,058 +0.20(+0.34%)
May 18, 2017 56.03 56.73 55.72 56.54 4,670,568 +0.61(+1.08%)
May 17, 2017 55.74 56.26 55.55 55.93 3,521,865 +0.19(+0.35%)
May 16, 2017 56.32 56.42 55.69 55.74 3,123,560 -0.55(-0.97%)
May 15, 2017 56.16 56.42 55.98 56.28 2,530,793 +0.03(+0.05%)
May 12, 2017 56.15 56.51 56.01 56.26 2,035,962 +0.23(+0.41%)
May 11, 2017 56.00 56.10 55.63 56.02 1,971,680 -0.09(-0.15%)
May 10, 2017 55.97 56.23 55.79 56.11 2,661,636 +0.18(+0.32%)
May 09, 2017 56.54 56.65 55.82 55.93 2,152,702 -0.76(-1.34%)
May 08, 2017 56.49 56.74 56.16 56.69 2,860,441 +0.22(+0.38%)
May 05, 2017 55.97 56.69 55.97 56.47 3,173,890 +0.67(+1.20%)
May 04, 2017 55.33 55.86 55.14 55.80 3,387,566 +0.53(+0.95%)
May 03, 2017 55.63 55.75 55.18 55.27 3,119,615 -0.47(-0.84%)
May 02, 2017 55.66 55.82 55.53 55.74 1,734,122 +0.20(+0.36%)
May 01, 2017 55.91 55.98 55.51 55.54 2,274,086 -0.35(-0.63%)
Apr 28, 2017 56.06 56.19 55.80 55.89 2,772,753 -0.19(-0.33%)
Apr 27, 2017 55.95 56.26 55.89 56.08 2,207,106 +0.14(+0.26%)
Apr 26, 2017 56.03 56.31 55.91 55.94 2,085,972 -0.15(-0.27%)
Apr 25, 2017 56.07 56.23 55.84 56.09 2,476,443 -0.27(-0.47%)
Apr 24, 2017 56.05 56.47 55.63 56.36 3,523,139 +0.38(+0.68%)
Apr 21, 2017 55.92 56.39 55.89 55.97 4,809,613 +0.13(+0.23%)
Apr 20, 2017 55.83 55.88 55.32 55.84 3,606,738 +0.01(+0.03%)
Apr 19, 2017 56.19 56.28 55.61 55.83 2,609,610 -0.47(-0.83%)
Apr 18, 2017 56.23 56.47 56.04 56.30 3,519,550 +0.04(+0.06%)
Apr 17, 2017 56.06 56.34 55.99 56.26 3,811,656 +0.30(+0.53%)
Apr 13, 2017 56.31 56.31 55.72 55.97 3,653,322 -0.29(-0.51%)
Apr 12, 2017 55.86 56.29 55.59 56.26 3,112,298 +0.32(+0.58%)
Apr 11, 2017 56.04 56.25 55.82 55.93 2,513,205 -0.31(-0.55%)
Apr 10, 2017 56.05 56.29 55.70 56.24 2,506,705 +0.23(+0.41%)
Apr 07, 2017 56.57 56.64 55.97 56.01 2,992,889 -0.45(-0.79%)
Apr 06, 2017 56.31 56.57 56.13 56.46 3,853,488 +0.18(+0.32%)
Apr 05, 2017 56.11 56.36 55.86 56.28 2,548,852 +0.25(+0.44%)
Apr 04, 2017 56.14 56.31 55.80 56.03 2,750,629 -0.09(-0.15%)
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.