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 (%)
Oct 30, 2015 48.43 48.84 48.17 48.68 4,310,733 +0.37(+0.78%)
Oct 29, 2015 48.55 48.61 47.70 48.30 4,199,372 -0.44(-0.89%)
Oct 28, 2015 49.38 49.57 48.21 48.74 3,170,602 -0.57(-1.16%)
Oct 27, 2015 49.53 49.86 49.18 49.31 3,320,731 -0.33(-0.66%)
Oct 26, 2015 49.93 50.02 49.22 49.64 3,005,991 -0.16(-0.33%)
Oct 23, 2015 50.65 50.75 49.75 49.80 3,161,890 -0.96(-1.89%)
Oct 22, 2015 50.45 51.03 50.31 50.76 3,066,783 +0.39(+0.77%)
Oct 21, 2015 50.37 50.67 50.10 50.37 3,461,141 +0.16(+0.31%)
Oct 20, 2015 49.84 50.28 49.79 50.22 3,388,016 +0.22(+0.44%)
Oct 19, 2015 49.79 50.02 49.36 50.00 2,786,099 +0.16(+0.31%)
Oct 16, 2015 49.84 50.06 49.61 49.84 2,962,676 +0.23(+0.47%)
Oct 15, 2015 49.35 49.71 48.89 49.61 3,290,717 +0.48(+0.98%)
Oct 14, 2015 49.01 49.30 48.87 49.13 2,717,476 +0.13(+0.26%)
Oct 13, 2015 48.89 49.13 48.69 49.00 2,459,589 -0.07(-0.14%)
Oct 12, 2015 48.41 49.12 48.39 49.06 2,699,655 +0.67(+1.38%)
Oct 09, 2015 48.25 48.49 48.02 48.40 3,732,933 +0.21(+0.44%)
Oct 08, 2015 47.41 48.27 47.32 48.19 2,839,613 +0.63(+1.33%)
Oct 07, 2015 47.61 47.72 47.31 47.55 2,563,520 +0.00(+0.00%)
Oct 06, 2015 47.82 47.92 47.33 47.55 3,507,111 -0.37(-0.77%)
Oct 05, 2015 47.42 47.93 47.18 47.92 4,229,043 +0.66(+1.40%)
Oct 02, 2015 47.37 47.54 46.65 47.26 5,671,424 +0.13(+0.27%)
Oct 01, 2015 48.01 48.10 46.95 47.13 4,659,242 -0.83(-1.73%)
Sep 30, 2015 47.37 48.03 47.28 47.96 4,022,218 +0.74(+1.57%)
Sep 29, 2015 47.33 47.52 47.00 47.22 3,705,195 -0.10(-0.20%)
Sep 28, 2015 47.66 47.97 47.26 47.31 4,202,823 -0.43(-0.90%)
Sep 25, 2015 47.35 48.17 47.20 47.74 3,536,252 +0.44(+0.92%)
Sep 24, 2015 46.92 47.40 46.86 47.31 3,152,244 +0.14(+0.29%)
Sep 23, 2015 47.05 47.27 46.93 47.17 2,552,592 +0.10(+0.20%)
Sep 22, 2015 47.02 47.33 46.85 47.07 3,675,447 -0.16(-0.35%)
Sep 21, 2015 47.14 47.43 46.93 47.24 3,242,871 +0.22(+0.46%)
Sep 18, 2015 47.06 47.81 46.92 47.02 5,288,314 -0.31(-0.66%)
Sep 17, 2015 46.80 47.89 46.74 47.33 2,809,122 +0.48(+1.03%)
Sep 16, 2015 46.51 47.01 46.38 46.85 3,103,488 +0.46(+0.98%)
Sep 15, 2015 46.47 46.56 46.09 46.39 2,738,983 -0.02(-0.04%)
Sep 14, 2015 46.26 46.59 46.11 46.41 3,290,064 +0.24(+0.52%)
Sep 11, 2015 45.75 46.18 45.63 46.18 3,207,432 +0.33(+0.73%)
Sep 10, 2015 46.33 46.52 45.73 45.84 3,612,408 -0.55(-1.19%)
Sep 09, 2015 47.04 47.23 46.31 46.39 4,066,186 -0.44(-0.93%)
Sep 08, 2015 46.30 46.86 46.26 46.83 5,163,961 +1.02(+2.22%)
Sep 04, 2015 46.13 45.81 45.81 45.81 4,171,957 -0.59(-1.26%)
Sep 03, 2015 46.57 46.77 46.20 46.40 4,450,415 +0.00(+0.00%)
Sep 02, 2015 46.66 46.69 45.95 46.40 3,896,188 +0.20(+0.43%)
Sep 01, 2015 46.94 47.20 45.90 46.20 4,184,591 -1.33(-2.80%)
Aug 31, 2015 48.31 48.31 47.23 47.53 4,891,908 -0.87(-1.80%)
Aug 28, 2015 48.50 48.61 47.78 48.40 3,562,698 -0.12(-0.25%)
Aug 27, 2015 48.36 48.59 47.87 48.53 4,863,587 +0.40(+0.84%)
Aug 26, 2015 47.96 48.24 46.90 48.12 5,683,215 +0.71(+1.49%)
Aug 25, 2015 49.64 49.78 47.34 47.42 7,748,221 -1.44(-2.94%)
Aug 24, 2015 49.79 50.64 48.63 48.86 9,472,796 -2.05(-4.03%)
Aug 21, 2015 50.91 51.19 50.59 50.91 10,332,598 -0.22(-0.42%)
Aug 20, 2015 51.12 51.71 50.93 51.12 6,429,525 -0.28(-0.55%)
Aug 19, 2015 51.12 51.66 51.00 51.41 2,992,696 +0.03(+0.07%)
Aug 18, 2015 51.35 51.58 51.18 51.37 2,659,204 -0.09(-0.17%)
Aug 17, 2015 50.98 51.64 50.79 51.46 4,269,651 +0.57(+1.13%)
Aug 14, 2015 50.31 50.93 50.08 50.89 2,562,481 +0.30(+0.59%)
Aug 13, 2015 50.04 50.64 49.67 50.59 4,470,096 +0.30(+0.59%)
Aug 12, 2015 48.99 50.32 48.91 50.29 5,083,556 +1.22(+2.49%)
Aug 11, 2015 48.76 49.35 48.58 49.07 2,818,056 +0.22(+0.46%)
Aug 10, 2015 48.89 49.10 48.64 48.85 2,274,422 +0.01(+0.01%)
Aug 07, 2015 48.08 49.13 47.88 48.84 2,865,769 +0.68(+1.42%)
Aug 06, 2015 48.14 48.17 47.39 48.16 3,198,820 +0.11(+0.24%)
Aug 05, 2015 47.44 48.40 47.35 48.04 3,485,954 +0.61(+1.30%)
Aug 04, 2015 48.21 48.33 47.21 47.43 4,545,618 -0.99(-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.