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 (%)
Jul 31, 2014 45.87 46.02 45.17 45.21 4,886,055 -0.89(-1.93%)
Jul 30, 2014 46.78 47.23 45.72 46.10 3,873,537 -0.64(-1.37%)
Jul 29, 2014 47.23 47.44 46.74 46.74 3,338,279 -0.63(-1.34%)
Jul 28, 2014 46.62 47.49 46.62 47.37 2,702,792 +0.68(+1.46%)
Jul 25, 2014 47.24 47.24 46.62 46.69 1,648,613 -0.32(-0.68%)
Jul 24, 2014 46.64 47.19 46.64 47.01 1,800,462 +0.09(+0.19%)
Jul 23, 2014 46.68 46.98 46.57 46.92 1,965,645 +0.18(+0.39%)
Jul 22, 2014 47.01 47.02 46.68 46.74 2,529,588 -0.05(-0.11%)
Jul 21, 2014 46.62 47.01 46.60 46.80 2,340,973 -0.09(-0.20%)
Jul 18, 2014 46.41 46.98 46.09 46.89 2,770,945 +0.68(+1.48%)
Jul 17, 2014 46.57 46.70 46.20 46.21 3,011,760 -0.42(-0.90%)
Jul 16, 2014 46.62 46.67 46.15 46.63 1,949,831 +0.17(+0.36%)
Jul 15, 2014 46.02 46.52 45.99 46.46 3,600,616 +0.41(+0.90%)
Jul 14, 2014 46.60 46.62 46.04 46.05 2,401,461 -0.40(-0.86%)
Jul 11, 2014 46.65 46.77 46.40 46.45 1,881,811 -0.32(-0.69%)
Jul 10, 2014 46.19 46.78 46.12 46.77 3,278,420 +0.52(+1.13%)
Jul 09, 2014 46.28 46.37 45.92 46.25 2,583,177 +0.03(+0.07%)
Jul 08, 2014 45.94 46.26 45.90 46.22 4,042,887 +0.19(+0.42%)
Jul 07, 2014 45.78 46.32 45.70 46.02 4,140,847 +0.13(+0.29%)
Jul 03, 2014 46.29 45.89 45.89 45.89 3,896,009 -0.65(-1.41%)
Jul 02, 2014 47.45 47.45 46.30 46.54 5,410,116 -1.02(-2.14%)
Jul 01, 2014 47.81 47.87 47.21 47.56 4,809,142 -0.24(-0.50%)
Jun 30, 2014 47.28 47.92 47.13 47.80 4,831,219 +0.47(+0.99%)
Jun 27, 2014 47.39 47.53 47.09 47.33 5,096,306 -0.21(-0.44%)
Jun 26, 2014 46.85 47.57 46.72 47.54 10,300,213 +0.92(+1.96%)
Jun 25, 2014 46.78 46.86 46.45 46.62 7,416,507 -0.39(-0.82%)
Jun 24, 2014 46.74 47.18 46.73 47.01 2,696,358 +0.20(+0.43%)
Jun 23, 2014 47.21 47.37 46.60 46.81 3,272,463 -0.23(-0.48%)
Jun 20, 2014 47.43 47.73 46.99 47.04 5,891,153 -0.41(-0.87%)
Jun 19, 2014 46.90 47.64 46.84 47.45 5,918,410 +0.70(+1.50%)
Jun 18, 2014 45.76 46.76 45.70 46.75 4,411,421 +0.98(+2.15%)
Jun 17, 2014 45.70 45.88 45.52 45.77 3,859,963 -0.01(-0.03%)
Jun 16, 2014 45.69 46.34 45.61 45.78 3,825,190 +0.04(+0.09%)
Jun 13, 2014 45.45 45.85 45.19 45.74 4,027,379 +0.27(+0.60%)
Jun 12, 2014 45.18 45.63 44.82 45.47 2,882,662 +0.21(+0.47%)
Jun 11, 2014 45.74 45.90 45.23 45.25 3,002,319 -0.61(-1.34%)
Jun 10, 2014 45.88 46.16 45.74 45.87 2,823,205 -0.82(-1.75%)
Jun 06, 2014 47.05 47.19 46.60 46.68 2,423,602 -0.25(-0.54%)
Jun 05, 2014 46.72 47.07 46.65 46.94 3,389,050 +0.12(+0.26%)
Jun 04, 2014 46.49 46.86 46.40 46.82 3,031,697 +0.12(+0.26%)
Jun 03, 2014 46.46 46.80 46.42 46.70 3,816,999 +0.18(+0.39%)
Jun 02, 2014 46.12 46.63 45.94 46.52 3,069,257 +0.43(+0.93%)
May 30, 2014 45.84 46.11 45.59 46.09 3,776,395 +0.29(+0.64%)
May 29, 2014 45.72 45.86 45.57 45.80 4,461,387 +0.11(+0.25%)
May 28, 2014 46.02 46.10 45.61 45.68 5,505,238 -0.31(-0.68%)
May 27, 2014 46.19 46.38 45.77 46.00 3,646,591 +0.07(+0.14%)
May 23, 2014 46.34 45.93 45.93 45.93 3,603,521 -0.38(-0.83%)
May 22, 2014 45.82 46.47 45.69 46.31 1,477,653 +0.62(+1.36%)
May 21, 2014 45.78 45.89 45.53 45.69 2,206,153 +0.03(+0.06%)
May 20, 2014 45.84 46.15 45.52 45.66 2,924,003 -0.08(-0.17%)
May 19, 2014 46.52 46.55 45.71 45.74 3,099,277 -0.85(-1.83%)
May 16, 2014 46.42 46.63 46.23 46.60 2,283,592 +0.17(+0.36%)
May 15, 2014 46.80 46.88 46.36 46.43 1,976,687 -0.32(-0.69%)
May 14, 2014 46.33 47.04 46.33 46.76 3,125,991 +0.51(+1.10%)
May 13, 2014 46.06 46.37 45.91 46.25 3,024,319 +0.31(+0.68%)
May 12, 2014 46.41 46.43 45.92 45.94 2,868,578 -0.35(-0.76%)
May 09, 2014 47.10 47.23 46.21 46.29 2,512,647 -0.81(-1.72%)
May 08, 2014 47.76 47.96 46.96 47.10 2,151,010 -0.75(-1.56%)
May 07, 2014 47.12 47.86 47.05 47.84 2,931,960 +1.04(+2.22%)
May 06, 2014 47.02 47.15 46.70 46.80 2,774,082 -0.34(-0.73%)
May 05, 2014 46.85 47.22 46.78 47.15 2,377,270 +0.20(+0.42%)
May 02, 2014 47.79 47.86 46.69 46.95 2,877,856 -1.07(-2.24%)
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.