Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.50 48.92 48.24 48.75 4,304,353 +0.38(+0.78%)
Oct 29, 2015 48.62 48.68 47.77 48.37 4,193,156 -0.44(-0.89%)
Oct 28, 2015 49.46 49.64 48.28 48.81 3,165,909 -0.57(-1.16%)
Oct 27, 2015 49.61 49.94 49.25 49.38 3,315,816 -0.33(-0.66%)
Oct 26, 2015 50.00 50.09 49.29 49.71 3,001,542 -0.16(-0.33%)
Oct 23, 2015 50.73 50.82 49.83 49.87 3,157,210 -0.96(-1.89%)
Oct 22, 2015 50.52 51.10 50.39 50.84 3,062,244 +0.39(+0.77%)
Oct 21, 2015 50.45 50.74 50.17 50.45 3,456,018 +0.16(+0.31%)
Oct 20, 2015 49.92 50.35 49.86 50.29 3,383,001 +0.22(+0.44%)
Oct 19, 2015 49.86 50.09 49.43 50.07 2,781,976 +0.16(+0.31%)
Oct 16, 2015 49.92 50.13 49.68 49.92 2,958,291 +0.23(+0.47%)
Oct 15, 2015 49.42 49.79 48.97 49.68 3,285,846 +0.48(+0.98%)
Oct 14, 2015 49.08 49.38 48.94 49.20 2,713,453 +0.13(+0.26%)
Oct 13, 2015 48.96 49.20 48.76 49.07 2,455,949 -0.07(-0.14%)
Oct 12, 2015 48.48 49.19 48.46 49.14 2,695,659 +0.67(+1.38%)
Oct 09, 2015 48.32 48.56 48.09 48.47 3,727,407 +0.21(+0.44%)
Oct 08, 2015 47.48 48.35 47.39 48.26 2,835,410 +0.63(+1.33%)
Oct 07, 2015 47.68 47.79 47.38 47.62 2,559,725 +0.00(+0.00%)
Oct 06, 2015 47.89 47.99 47.40 47.62 3,501,920 -0.37(-0.77%)
Oct 05, 2015 47.49 48.00 47.25 47.99 4,222,784 +0.66(+1.40%)
Oct 02, 2015 47.44 47.61 46.72 47.33 5,663,029 +0.13(+0.27%)
Oct 01, 2015 48.08 48.17 47.02 47.20 4,652,346 -0.83(-1.73%)
Sep 30, 2015 47.44 48.10 47.35 48.03 4,016,265 +0.74(+1.57%)
Sep 29, 2015 47.40 47.59 47.07 47.29 3,699,711 -0.10(-0.20%)
Sep 28, 2015 47.73 48.04 47.33 47.38 4,196,602 -0.43(-0.90%)
Sep 25, 2015 47.42 48.24 47.27 47.81 3,531,018 +0.44(+0.92%)
Sep 24, 2015 46.99 47.47 46.93 47.38 3,147,578 +0.14(+0.29%)
Sep 23, 2015 47.12 47.34 47.00 47.24 2,548,813 +0.10(+0.20%)
Sep 22, 2015 47.09 47.40 46.92 47.14 3,670,007 -0.16(-0.35%)
Sep 21, 2015 47.21 47.50 47.00 47.31 3,238,071 +0.22(+0.46%)
Sep 18, 2015 47.13 47.88 46.99 47.09 5,280,487 -0.31(-0.66%)
Sep 17, 2015 46.87 47.96 46.81 47.40 2,804,964 +0.48(+1.03%)
Sep 16, 2015 46.58 47.08 46.45 46.92 3,098,895 +0.46(+0.98%)
Sep 15, 2015 46.54 46.63 46.16 46.46 2,734,929 -0.02(-0.04%)
Sep 14, 2015 46.33 46.66 46.18 46.48 3,285,194 +0.24(+0.52%)
Sep 11, 2015 45.82 46.25 45.70 46.24 3,202,684 +0.33(+0.73%)
Sep 10, 2015 46.40 46.59 45.80 45.91 3,607,061 -0.55(-1.19%)
Sep 09, 2015 47.11 47.30 46.38 46.46 4,060,167 -0.44(-0.93%)
Sep 08, 2015 46.37 46.93 46.33 46.90 5,156,318 +1.02(+2.22%)
Sep 04, 2015 46.20 45.88 45.88 45.88 4,165,782 -0.59(-1.26%)
Sep 03, 2015 46.64 46.84 46.27 46.47 4,443,828 +0.00(+0.00%)
Sep 02, 2015 46.73 46.76 46.02 46.47 3,890,421 +0.20(+0.43%)
Sep 01, 2015 47.01 47.27 45.96 46.27 4,178,398 -1.33(-2.80%)
Aug 31, 2015 48.38 48.38 47.30 47.60 4,884,667 -0.87(-1.80%)
Aug 28, 2015 48.57 48.68 47.85 48.48 3,557,425 -0.12(-0.25%)
Aug 27, 2015 48.43 48.66 47.94 48.60 4,856,389 +0.40(+0.84%)
Aug 26, 2015 48.03 48.32 46.97 48.20 5,674,803 +0.71(+1.49%)
Aug 25, 2015 49.71 49.85 47.41 47.49 7,736,752 -1.44(-2.94%)
Aug 24, 2015 49.87 50.71 48.70 48.93 9,458,774 -2.06(-4.03%)
Aug 21, 2015 50.99 51.27 50.67 50.98 10,317,304 -0.22(-0.42%)
Aug 20, 2015 51.20 51.79 51.00 51.20 6,420,008 -0.28(-0.55%)
Aug 19, 2015 51.19 51.74 51.08 51.48 2,988,266 +0.03(+0.07%)
Aug 18, 2015 51.43 51.66 51.26 51.45 2,655,268 -0.09(-0.17%)
Aug 17, 2015 51.05 51.71 50.87 51.54 4,263,331 +0.57(+1.13%)
Aug 14, 2015 50.39 51.00 50.16 50.96 2,558,688 +0.30(+0.59%)
Aug 13, 2015 50.11 50.71 49.75 50.67 4,463,479 +0.30(+0.59%)
Aug 12, 2015 49.06 50.39 48.98 50.37 5,076,032 +1.22(+2.49%)
Aug 11, 2015 48.83 49.43 48.65 49.14 2,813,885 +0.22(+0.46%)
Aug 10, 2015 48.96 49.17 48.71 48.92 2,271,055 +0.01(+0.01%)
Aug 07, 2015 48.15 49.20 47.95 48.91 2,861,527 +0.68(+1.42%)
Aug 06, 2015 48.21 48.24 47.46 48.23 3,194,085 +0.11(+0.24%)
Aug 05, 2015 47.51 48.47 47.42 48.12 3,480,794 +0.62(+1.30%)
Aug 04, 2015 48.28 48.40 47.28 47.50 4,538,890 -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.