Skip to main content

Dominion Resources (NY: D )

49.20 +0.68 (+1.40%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.37 48.94 47.90 48.13 4,137,215 +0.05(+0.11%)
Apr 29, 2014 48.25 48.31 47.86 48.08 3,502,088 -0.19(-0.38%)
Apr 28, 2014 47.99 48.33 47.72 48.27 2,810,044 +0.27(+0.57%)
Apr 25, 2014 47.46 48.03 47.44 47.99 2,545,709 +0.54(+1.13%)
Apr 24, 2014 47.19 47.62 46.85 47.46 2,245,321 +0.31(+0.65%)
Apr 23, 2014 46.97 47.48 46.93 47.15 2,611,509 +0.13(+0.27%)
Apr 22, 2014 46.99 47.15 46.71 47.03 2,397,023 +0.09(+0.20%)
Apr 21, 2014 47.03 47.34 46.70 46.93 1,861,778 +0.04(+0.08%)
Apr 17, 2014 47.27 46.89 46.89 46.89 2,759,679 -0.57(-1.20%)
Apr 16, 2014 46.98 47.46 46.79 47.46 2,711,618 +0.64(+1.36%)
Apr 15, 2014 46.59 46.84 46.30 46.83 3,239,265 +0.23(+0.48%)
Apr 14, 2014 46.27 46.79 46.05 46.60 2,811,436 +0.54(+1.17%)
Apr 11, 2014 46.14 46.40 45.94 46.06 3,444,212 -0.11(-0.23%)
Apr 10, 2014 46.57 46.88 45.94 46.17 5,135,269 -0.48(-1.02%)
Apr 09, 2014 46.73 46.80 46.02 46.65 4,050,460 -0.12(-0.26%)
Apr 08, 2014 45.98 46.88 45.64 46.77 5,426,918 +0.86(+1.86%)
Apr 07, 2014 46.20 46.40 45.90 45.91 3,773,247 -0.29(-0.62%)
Apr 04, 2014 46.45 46.93 46.15 46.20 3,922,112 -0.10(-0.22%)
Apr 03, 2014 46.76 46.83 46.22 46.30 3,139,178 -0.34(-0.73%)
Apr 02, 2014 46.71 46.93 46.38 46.63 2,739,540 -0.08(-0.17%)
Apr 01, 2014 47.01 47.22 46.48 46.71 3,644,498 -0.39(-0.83%)
Mar 31, 2014 47.30 47.46 46.61 47.11 4,286,241 -0.07(-0.14%)
Mar 28, 2014 46.99 47.20 46.85 47.17 2,812,905 +0.09(+0.20%)
Mar 27, 2014 46.73 47.13 46.50 47.08 2,742,504 +0.39(+0.84%)
Mar 26, 2014 46.54 47.09 46.43 46.69 3,284,904 +0.19(+0.41%)
Mar 25, 2014 46.42 46.59 46.13 46.50 2,499,180 +0.20(+0.43%)
Mar 24, 2014 46.48 46.71 46.08 46.30 3,369,950 -0.19(-0.41%)
Mar 21, 2014 46.99 47.09 46.40 46.49 6,824,872 +0.19(+0.42%)
Mar 20, 2014 46.50 46.50 45.77 46.30 3,460,466 -0.04(-0.09%)
Mar 19, 2014 46.87 47.27 46.04 46.34 4,767,439 -0.44(-0.95%)
Mar 18, 2014 46.85 47.03 46.58 46.78 3,483,718 -0.07(-0.14%)
Mar 17, 2014 46.60 46.88 46.24 46.85 5,727,741 +0.47(+1.02%)
Mar 14, 2014 46.06 46.51 45.87 46.38 7,214,887 +0.26(+0.56%)
Mar 13, 2014 45.81 46.24 45.69 46.12 5,078,462 +0.34(+0.75%)
Mar 12, 2014 45.13 45.79 45.02 45.77 4,085,896 +0.62(+1.37%)
Mar 11, 2014 45.41 45.41 44.96 45.15 3,350,116 -0.20(-0.44%)
Mar 10, 2014 45.33 45.56 45.10 45.35 3,039,382 -0.06(-0.13%)
Mar 07, 2014 45.05 45.46 44.85 45.41 4,531,419 +0.31(+0.69%)
Mar 06, 2014 45.62 45.72 44.98 45.10 3,457,898 -0.36(-0.80%)
Mar 05, 2014 45.96 45.98 45.35 45.47 4,079,597 -0.51(-1.11%)
Mar 04, 2014 45.98 46.13 45.69 45.98 4,356,763 +0.46(+1.02%)
Mar 03, 2014 45.77 46.08 45.38 45.51 4,312,747 -0.54(-1.17%)
Feb 28, 2014 46.10 46.32 45.84 46.05 6,197,607 -0.12(-0.26%)
Feb 27, 2014 46.29 46.54 45.95 46.17 2,490,482 -0.12(-0.26%)
Feb 26, 2014 47.08 47.13 46.18 46.29 3,969,404 -0.60(-1.27%)
Feb 25, 2014 46.97 47.35 46.79 46.89 2,878,180 -0.02(-0.04%)
Feb 24, 2014 47.08 47.52 46.89 46.91 2,301,643 -0.07(-0.14%)
Feb 21, 2014 47.11 47.42 46.93 46.97 2,354,521 -0.07(-0.15%)
Feb 20, 2014 46.54 47.20 46.46 47.04 3,086,021 +0.57(+1.22%)
Feb 19, 2014 46.60 47.20 46.37 46.48 3,227,069 -0.14(-0.31%)
Feb 18, 2014 46.81 46.92 46.51 46.62 3,183,954 -0.16(-0.35%)
Feb 14, 2014 46.38 46.79 46.79 46.79 3,381,622 +0.28(+0.59%)
Feb 13, 2014 45.44 46.55 45.40 46.51 4,158,149 +0.88(+1.92%)
Feb 12, 2014 45.40 45.74 45.24 45.64 2,806,515 +0.14(+0.32%)
Feb 11, 2014 45.20 45.79 44.98 45.49 4,732,745 +0.43(+0.95%)
Feb 10, 2014 44.26 45.12 44.04 45.06 6,037,396 +1.03(+2.33%)
Feb 07, 2014 43.48 44.07 43.39 44.04 3,264,054 +0.66(+1.52%)
Feb 06, 2014 43.20 43.49 42.84 43.38 2,636,680 +0.15(+0.35%)
Feb 05, 2014 43.16 43.32 42.81 43.23 4,079,339 -0.10(-0.23%)
Feb 04, 2014 44.17 44.32 43.27 43.33 5,330,558 -0.84(-1.89%)
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.