Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.64 50.06 49.37 49.89 4,205,774 +0.38(+0.78%)
Oct 29, 2015 49.76 49.82 48.89 49.51 4,097,123 -0.45(-0.89%)
Oct 28, 2015 50.62 50.81 49.41 49.95 3,093,403 -0.59(-1.16%)
Oct 27, 2015 50.77 51.11 50.41 50.54 3,239,876 -0.34(-0.66%)
Oct 26, 2015 51.18 51.27 50.45 50.88 2,932,799 -0.17(-0.33%)
Oct 23, 2015 51.92 52.01 50.99 51.04 3,084,902 -0.98(-1.89%)
Oct 22, 2015 51.71 52.30 51.57 52.03 2,992,111 +0.40(+0.77%)
Oct 21, 2015 51.63 51.93 51.35 51.63 3,376,867 +0.16(+0.31%)
Oct 20, 2015 51.09 51.53 51.03 51.47 3,305,523 +0.22(+0.44%)
Oct 19, 2015 51.03 51.27 50.59 51.25 2,718,262 +0.16(+0.31%)
Oct 16, 2015 51.09 51.31 50.85 51.09 2,890,539 +0.24(+0.47%)
Oct 15, 2015 50.58 50.95 50.11 50.85 3,210,593 +0.50(+0.98%)
Oct 14, 2015 50.23 50.53 50.09 50.35 2,651,309 +0.13(+0.26%)
Oct 13, 2015 50.11 50.35 49.90 50.22 2,399,702 -0.07(-0.14%)
Oct 12, 2015 49.62 50.35 49.60 50.29 2,633,922 +0.68(+1.38%)
Oct 09, 2015 49.45 49.70 49.21 49.60 3,642,041 +0.22(+0.44%)
Oct 08, 2015 48.59 49.48 48.50 49.39 2,770,473 +0.65(+1.33%)
Oct 07, 2015 48.80 48.91 48.49 48.74 2,501,102 +0.00(+0.00%)
Oct 06, 2015 49.01 49.12 48.52 48.74 3,421,719 -0.38(-0.77%)
Oct 05, 2015 48.61 49.13 48.36 49.12 4,126,073 +0.68(+1.40%)
Oct 02, 2015 48.55 48.72 47.81 48.44 5,533,333 +0.13(+0.27%)
Oct 01, 2015 49.21 49.30 48.12 48.31 4,545,797 -0.85(-1.73%)
Sep 30, 2015 48.55 49.22 48.46 49.16 3,924,283 +0.76(+1.57%)
Sep 29, 2015 48.52 48.70 48.17 48.40 3,614,979 -0.10(-0.20%)
Sep 28, 2015 48.85 49.16 48.44 48.49 4,100,491 -0.44(-0.90%)
Sep 25, 2015 48.53 49.37 48.38 48.93 3,450,150 +0.45(+0.92%)
Sep 24, 2015 48.09 48.59 48.03 48.49 3,075,492 +0.14(+0.29%)
Sep 23, 2015 48.22 48.45 48.10 48.35 2,490,440 +0.10(+0.20%)
Sep 22, 2015 48.19 48.52 48.02 48.25 3,585,955 -0.17(-0.35%)
Sep 21, 2015 48.31 48.61 48.10 48.42 3,163,912 +0.22(+0.46%)
Sep 18, 2015 48.24 49.00 48.09 48.19 5,159,552 -0.32(-0.66%)
Sep 17, 2015 47.97 49.09 47.91 48.52 2,740,724 +0.50(+1.03%)
Sep 16, 2015 47.67 48.18 47.54 48.02 3,027,923 +0.47(+0.98%)
Sep 15, 2015 47.63 47.73 47.24 47.55 2,672,293 -0.02(-0.04%)
Sep 14, 2015 47.42 47.75 47.26 47.57 3,209,956 +0.24(+0.52%)
Sep 11, 2015 46.89 47.33 46.77 47.33 3,129,336 +0.34(+0.73%)
Sep 10, 2015 47.49 47.68 46.87 46.99 3,524,451 -0.57(-1.19%)
Sep 09, 2015 48.21 48.41 47.46 47.55 3,967,180 -0.45(-0.93%)
Sep 08, 2015 47.45 48.03 47.42 48.00 5,038,226 +1.04(+2.22%)
Sep 04, 2015 47.28 46.96 46.96 46.96 4,070,376 -0.60(-1.26%)
Sep 03, 2015 47.73 47.94 47.36 47.56 4,342,055 +0.00(+0.00%)
Sep 02, 2015 47.82 47.85 47.10 47.56 3,801,322 +0.20(+0.43%)
Sep 01, 2015 48.11 48.38 47.04 47.36 4,082,703 -1.36(-2.80%)
Aug 31, 2015 49.51 49.51 48.41 48.72 4,772,797 -0.89(-1.80%)
Aug 28, 2015 49.71 49.82 48.98 49.61 3,475,952 -0.13(-0.25%)
Aug 27, 2015 49.56 49.80 49.06 49.74 4,745,166 +0.41(+0.84%)
Aug 26, 2015 49.16 49.45 48.08 49.33 5,544,837 +0.72(+1.49%)
Aug 25, 2015 50.88 51.02 48.52 48.60 7,559,506 -1.47(-2.94%)
Aug 24, 2015 51.04 51.90 49.85 50.07 9,242,077 -2.10(-4.03%)
Aug 21, 2015 52.19 52.47 51.85 52.18 10,080,938 -0.22(-0.42%)
Aug 20, 2015 52.40 53.00 52.20 52.40 6,272,928 -0.29(-0.55%)
Aug 19, 2015 52.39 52.95 52.28 52.69 2,919,806 +0.03(+0.07%)
Aug 18, 2015 52.64 52.87 52.46 52.66 2,594,436 -0.09(-0.17%)
Aug 17, 2015 52.25 52.93 52.06 52.75 4,165,659 +0.59(+1.13%)
Aug 14, 2015 51.57 52.20 51.33 52.16 2,500,069 +0.30(+0.59%)
Aug 13, 2015 51.29 51.90 50.91 51.85 4,361,223 +0.30(+0.59%)
Aug 12, 2015 50.21 51.58 50.13 51.55 4,959,742 +1.25(+2.49%)
Aug 11, 2015 49.98 50.59 49.79 50.30 2,749,420 +0.23(+0.46%)
Aug 10, 2015 50.11 50.32 49.85 50.07 2,219,026 +0.01(+0.01%)
Aug 07, 2015 49.28 50.35 49.07 50.06 2,795,971 +0.70(+1.42%)
Aug 06, 2015 49.34 49.38 48.57 49.36 3,120,910 +0.12(+0.24%)
Aug 05, 2015 48.62 49.61 48.53 49.24 3,401,050 +0.63(+1.30%)
Aug 04, 2015 49.41 49.53 48.39 48.61 4,434,905 -1.02(-2.05%)
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.