Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 45.91 46.18 45.66 46.16 3,770,810 +0.29(+0.64%)
May 29, 2014 45.79 45.92 45.64 45.86 4,454,789 +0.11(+0.25%)
May 28, 2014 46.08 46.17 45.68 45.75 5,497,095 -0.31(-0.68%)
May 27, 2014 46.26 46.45 45.84 46.06 3,641,198 +0.07(+0.14%)
May 23, 2014 46.41 46.00 46.00 46.00 3,598,192 -0.38(-0.83%)
May 22, 2014 45.89 46.54 45.76 46.38 1,475,468 +0.62(+1.36%)
May 21, 2014 45.85 45.96 45.60 45.76 2,202,890 +0.03(+0.06%)
May 20, 2014 45.90 46.22 45.59 45.73 2,919,679 -0.08(-0.17%)
May 19, 2014 46.59 46.62 45.78 45.81 3,094,694 -0.86(-1.83%)
May 16, 2014 46.49 46.69 46.30 46.67 2,280,215 +0.17(+0.36%)
May 15, 2014 46.87 46.95 46.43 46.50 1,973,764 -0.33(-0.69%)
May 14, 2014 46.40 47.11 46.40 46.83 3,121,368 +0.51(+1.10%)
May 13, 2014 46.13 46.44 45.98 46.32 3,019,847 +0.31(+0.68%)
May 12, 2014 46.48 46.50 45.98 46.00 2,864,336 -0.35(-0.76%)
May 09, 2014 47.17 47.30 46.28 46.36 2,508,931 -0.81(-1.72%)
May 08, 2014 47.83 48.03 47.03 47.17 2,147,829 -0.75(-1.56%)
May 07, 2014 47.19 47.94 47.12 47.92 2,927,624 +1.04(+2.22%)
May 06, 2014 47.09 47.22 46.77 46.87 2,769,979 -0.34(-0.73%)
May 05, 2014 46.92 47.28 46.85 47.22 2,373,755 +0.20(+0.42%)
May 02, 2014 47.86 47.93 46.76 47.02 2,873,600 -1.07(-2.24%)
May 01, 2014 48.16 48.44 47.64 48.09 2,369,250 -0.04(-0.08%)
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%)
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.