Dominion Resources (NY: D )

71.52 USD +0.35 (+0.49%)
Streaming Delayed Price Updated: 10:40 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 62.03 62.74 61.82 62.48 2,846,238 +0.05(+0.08%)
Sep 27, 2013 62.58 62.95 62.01 62.43 1,673,844 -0.38(-0.61%)
Sep 26, 2013 62.65 63.03 62.47 62.81 1,560,658 +0.39(+0.62%)
Sep 25, 2013 62.58 63.05 62.40 62.42 2,707,075 -0.03(-0.05%)
Sep 24, 2013 62.65 62.68 62.10 62.45 2,674,997 -0.19(-0.30%)
Sep 23, 2013 62.18 62.90 61.70 62.64 3,327,545 +0.37(+0.59%)
Sep 20, 2013 63.40 63.50 62.19 62.27 4,128,787 -0.94(-1.49%)
Sep 19, 2013 63.35 64.04 62.93 63.21 2,394,398 -0.18(-0.28%)
Sep 18, 2013 61.76 63.58 61.29 63.39 3,438,376 +1.64(+2.66%)
Sep 17, 2013 61.11 61.76 60.89 61.75 2,825,018 +0.64(+1.05%)
Sep 16, 2013 62.14 61.95 60.98 61.11 3,678,462 -0.17(-0.28%)
Sep 13, 2013 60.46 61.62 60.27 61.28 4,241,565 +1.50(+2.51%)
Sep 12, 2013 61.62 61.94 59.72 59.78 7,915,453 +1.17(+2.00%)
Sep 11, 2013 58.42 59.02 57.72 58.61 4,980,027 +0.20(+0.34%)
Sep 10, 2013 58.23 58.44 57.88 58.41 2,484,380 +0.39(+0.67%)
Sep 09, 2013 57.60 58.08 57.50 58.02 2,338,441 +0.49(+0.85%)
Sep 06, 2013 57.62 58.27 57.51 57.53 2,313,282 +0.02(+0.03%)
Sep 05, 2013 57.48 57.72 56.99 57.51 2,219,056 -0.11(-0.19%)
Sep 04, 2013 57.28 57.84 56.58 57.62 2,861,512 -0.16(-0.28%)
Sep 03, 2013 58.89 59.00 57.67 57.78 1,881,245 -0.57(-0.98%)
Aug 30, 2013 58.49 58.76 58.09 58.35 1,698,091 -0.18(-0.31%)
Aug 29, 2013 58.58 58.74 58.31 58.53 1,553,733 -0.21(-0.36%)
Aug 28, 2013 58.47 58.86 58.08 58.74 1,648,824 +0.23(+0.39%)
Aug 27, 2013 57.92 58.78 57.76 58.51 2,352,612 +0.17(+0.29%)
Aug 26, 2013 58.90 59.27 58.33 58.34 2,036,602 -0.52(-0.88%)
Aug 23, 2013 57.77 58.99 57.61 58.86 7,678,227 +1.10(+1.90%)
Aug 22, 2013 57.54 57.99 57.24 57.76 6,963,708 +0.47(+0.82%)
Aug 21, 2013 57.78 57.82 57.03 57.29 2,463,375 -0.59(-1.02%)
Aug 20, 2013 57.38 58.37 57.38 57.88 2,775,399 +0.50(+0.87%)
Aug 19, 2013 57.36 58.02 57.26 57.38 2,658,892 -0.06(-0.10%)
Aug 16, 2013 57.79 57.95 57.19 57.44 2,850,251 -0.47(-0.81%)
Aug 15, 2013 58.56 58.72 57.86 57.91 2,260,005 -0.95(-1.61%)
Aug 14, 2013 60.07 60.22 58.74 58.86 2,703,867 -1.39(-2.31%)
Aug 13, 2013 60.02 60.30 59.94 60.25 3,826,219 +0.18(+0.30%)
Aug 12, 2013 60.02 60.11 59.78 60.07 2,276,994 -0.26(-0.43%)
Aug 09, 2013 60.23 60.44 59.97 60.33 2,498,218 +0.04(+0.07%)
Aug 08, 2013 59.95 60.33 59.34 60.29 3,017,596 +0.42(+0.70%)
Aug 07, 2013 59.01 60.29 58.76 59.87 2,901,292 +0.55(+0.93%)
Aug 06, 2013 59.28 59.59 58.51 59.32 2,669,130 -0.28(-0.47%)
Aug 05, 2013 59.38 59.96 58.90 59.60 2,554,531 +0.17(+0.29%)
Aug 02, 2013 59.51 59.56 59.14 59.43 2,240,261 -0.01(-0.02%)
Aug 01, 2013 59.68 59.89 58.90 59.44 2,533,230 +0.13(+0.22%)
Jul 31, 2013 59.58 59.79 59.07 59.31 2,966,367 -0.09(-0.15%)
Jul 30, 2013 59.64 59.85 59.12 59.40 2,785,391 +0.04(+0.07%)
Jul 29, 2013 59.48 59.65 59.23 59.36 1,819,815 -0.16(-0.27%)
Jul 26, 2013 59.04 59.55 58.65 59.52 2,209,902 +0.16(+0.27%)
Jul 25, 2013 58.77 59.57 58.75 59.36 2,263,040 +0.51(+0.87%)
Jul 24, 2013 59.75 59.92 58.49 58.85 2,348,128 -1.01(-1.69%)
Jul 23, 2013 59.89 60.00 59.71 59.86 1,201,455 +0.07(+0.12%)
Jul 22, 2013 59.80 60.00 59.62 59.79 1,193,704 +0.11(+0.18%)
Jul 19, 2013 60.24 60.38 59.58 59.68 2,559,525 -0.48(-0.80%)
Jul 18, 2013 59.62 60.20 59.60 60.16 1,991,706 +0.67(+1.13%)
Jul 17, 2013 59.82 59.85 59.15 59.49 1,328,087 +0.05(+0.08%)
Jul 16, 2013 59.65 59.98 59.19 59.44 1,451,106 -0.28(-0.47%)
Jul 15, 2013 58.68 59.88 58.51 59.72 2,096,160 +0.92(+1.56%)
Jul 12, 2013 58.46 58.87 58.24 58.80 1,932,330 +0.24(+0.41%)
Jul 11, 2013 57.95 58.65 57.80 58.56 2,114,361 +1.17(+2.04%)
Jul 10, 2013 57.12 57.52 57.01 57.39 2,477,399 +0.05(+0.09%)
Jul 09, 2013 57.10 57.44 57.05 57.34 1,915,215 +0.46(+0.81%)
Jul 08, 2013 56.44 57.06 56.26 56.88 2,383,999 +0.63(+1.12%)
Jul 05, 2013 56.38 56.50 55.51 56.25 2,145,038 -0.09(-0.16%)
Jul 03, 2013 56.08 56.52 55.84 56.34 1,048,590 -0.04(-0.07%)
Jul 02, 2013 56.09 56.66 56.04 56.38 2,353,780 +0.14(+0.25%)
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.