Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.35 52.37 51.02 51.07 4,426,127 -1.49(-2.84%)
Jan 29, 2015 51.77 52.65 51.37 52.56 2,841,606 +0.86(+1.66%)
Jan 28, 2015 52.47 53.06 51.61 51.71 3,147,421 -0.75(-1.43%)
Jan 27, 2015 52.29 52.74 51.98 52.46 2,293,926 +0.03(+0.06%)
Jan 26, 2015 52.31 52.53 51.79 52.42 2,436,255 -0.11(-0.20%)
Jan 23, 2015 52.44 52.83 52.08 52.53 2,271,578 +0.25(+0.47%)
Jan 22, 2015 52.76 52.94 51.89 52.28 4,597,700 -0.37(-0.69%)
Jan 21, 2015 51.81 52.76 51.46 52.65 3,714,504 +0.60(+1.15%)
Jan 20, 2015 51.81 52.06 51.34 52.05 2,879,462 +0.41(+0.78%)
Jan 16, 2015 51.29 51.68 51.03 51.65 3,853,517 +0.39(+0.76%)
Jan 15, 2015 50.78 51.39 50.49 51.25 4,004,091 +0.48(+0.94%)
Jan 14, 2015 50.66 51.11 50.03 50.78 5,492,135 +0.01(+0.01%)
Jan 13, 2015 51.29 51.62 50.39 50.77 3,533,716 -0.04(-0.08%)
Jan 12, 2015 50.98 51.08 50.30 50.81 3,279,159 +0.00(+0.00%)
Jan 09, 2015 51.51 51.60 50.62 50.81 2,732,790 -0.58(-1.12%)
Jan 08, 2015 51.18 51.63 51.06 51.39 3,265,399 +0.60(+1.18%)
Jan 07, 2015 50.72 51.15 50.29 50.79 4,378,653 +0.21(+0.41%)
Jan 06, 2015 51.00 51.77 50.50 50.58 4,953,502 -0.26(-0.51%)
Jan 05, 2015 51.33 51.54 50.68 50.84 4,184,398 -0.62(-1.21%)
Jan 02, 2015 51.31 51.54 50.83 51.47 3,330,302 +0.39(+0.77%)
Dec 31, 2014 52.05 51.08 51.08 51.08 3,132,895 -0.93(-1.79%)
Dec 30, 2014 53.10 53.22 51.83 52.01 2,996,504 -1.28(-2.41%)
Dec 29, 2014 52.63 53.73 52.63 53.29 4,164,322 +0.63(+1.20%)
Dec 26, 2014 52.12 53.03 51.97 52.66 5,310,045 +0.60(+1.15%)
Dec 24, 2014 51.01 52.06 52.06 52.06 2,130,001 +0.98(+1.92%)
Dec 23, 2014 51.03 51.48 50.61 51.08 2,897,487 +0.26(+0.51%)
Dec 22, 2014 50.50 51.12 50.33 50.82 4,145,773 +0.74(+1.47%)
Dec 19, 2014 50.01 50.44 49.44 50.08 6,565,569 +0.05(+0.09%)
Dec 18, 2014 49.31 50.04 49.00 50.03 4,144,276 +0.90(+1.84%)
Dec 17, 2014 48.06 49.21 47.94 49.13 3,981,535 +1.45(+3.04%)
Dec 16, 2014 47.83 48.69 47.38 47.68 3,201,195 -0.13(-0.26%)
Dec 15, 2014 48.52 48.52 47.44 47.81 3,556,375 -0.49(-1.02%)
Dec 12, 2014 48.64 49.07 48.28 48.30 5,721,515 -0.43(-0.89%)
Dec 11, 2014 48.20 49.12 48.03 48.73 5,629,579 +0.99(+2.07%)
Dec 10, 2014 48.84 49.46 47.69 47.74 12,659,533 -0.42(-0.87%)
Dec 09, 2014 47.99 48.35 47.89 48.16 3,156,949 +0.11(+0.22%)
Dec 08, 2014 48.03 48.49 47.82 48.05 2,490,793 +0.13(+0.28%)
Dec 05, 2014 47.84 48.27 47.73 47.92 2,366,027 -0.39(-0.81%)
Dec 04, 2014 48.21 48.52 47.93 48.31 2,613,486 +0.11(+0.22%)
Dec 03, 2014 48.37 48.53 47.96 48.21 2,253,167 -0.17(-0.36%)
Dec 02, 2014 48.00 48.62 47.75 48.38 3,441,916 +0.37(+0.77%)
Dec 01, 2014 47.93 48.45 47.75 48.01 3,979,646 -0.18(-0.37%)
Nov 28, 2014 48.12 48.68 48.10 48.19 1,909,821 +0.01(+0.03%)
Nov 26, 2014 48.34 48.17 48.17 48.17 2,395,442 -0.07(-0.14%)
Nov 25, 2014 48.12 48.37 47.81 48.24 3,992,517 +0.12(+0.25%)
Nov 24, 2014 48.25 48.57 48.03 48.12 3,690,522 -0.13(-0.27%)
Nov 21, 2014 48.24 48.54 47.84 48.25 3,910,708 +0.38(+0.80%)
Nov 20, 2014 47.44 47.90 47.34 47.87 2,712,588 +0.14(+0.29%)
Nov 19, 2014 47.45 47.86 47.33 47.73 2,395,491 +0.17(+0.36%)
Nov 18, 2014 47.48 47.83 47.30 47.56 2,546,060 +0.03(+0.06%)
Nov 17, 2014 47.05 47.64 46.99 47.53 2,508,620 +0.39(+0.82%)
Nov 14, 2014 47.43 47.49 47.03 47.14 4,384,791 -0.45(-0.95%)
Nov 13, 2014 47.94 48.17 47.47 47.60 3,946,042 -0.30(-0.62%)
Nov 12, 2014 47.66 48.29 47.46 47.90 4,308,372 -0.79(-1.62%)
Nov 11, 2014 48.86 49.00 48.46 48.69 3,752,991 -0.30(-0.61%)
Nov 10, 2014 48.67 49.07 48.36 48.98 3,184,107 +0.31(+0.64%)
Nov 07, 2014 48.36 48.69 48.21 48.67 3,094,630 +0.53(+1.11%)
Nov 06, 2014 48.86 48.90 47.80 48.14 5,897,384 -0.72(-1.48%)
Nov 05, 2014 47.49 49.13 47.37 48.86 7,324,386 +1.55(+3.29%)
Nov 04, 2014 47.83 47.97 47.05 47.31 2,982,278 -0.49(-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.