Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.47 50.98 50.16 50.96 4,954,563 +0.87(+1.73%)
Jan 28, 2016 49.22 50.49 49.02 50.09 5,069,568 +0.87(+1.76%)
Jan 27, 2016 49.15 49.51 48.84 49.22 3,285,792 -0.01(-0.01%)
Jan 26, 2016 49.13 49.82 49.03 49.23 2,939,796 +0.11(+0.23%)
Jan 25, 2016 49.28 49.53 48.92 49.12 3,239,245 -0.14(-0.29%)
Jan 22, 2016 48.82 49.31 48.38 49.26 2,999,415 +0.90(+1.85%)
Jan 21, 2016 48.76 48.76 48.00 48.36 3,212,857 -0.17(-0.35%)
Jan 20, 2016 49.04 49.25 47.97 48.53 5,344,394 -0.83(-1.67%)
Jan 19, 2016 48.88 49.47 48.50 49.36 4,301,009 +0.72(+1.48%)
Jan 15, 2016 48.72 48.64 48.64 48.64 5,614,044 -0.56(-1.13%)
Jan 14, 2016 48.70 49.41 48.62 49.20 4,625,171 +0.46(+0.94%)
Jan 13, 2016 48.75 49.07 48.62 48.74 5,164,073 +0.08(+0.17%)
Jan 12, 2016 49.17 49.34 48.38 48.65 6,115,540 -0.36(-0.73%)
Jan 11, 2016 49.14 49.38 48.94 49.01 5,650,242 -0.08(-0.16%)
Jan 08, 2016 48.36 49.36 48.28 49.09 7,635,341 +0.71(+1.47%)
Jan 07, 2016 47.78 48.52 47.73 48.38 5,681,504 +0.03(+0.06%)
Jan 06, 2016 47.71 48.63 47.54 48.35 3,782,209 +0.30(+0.62%)
Jan 05, 2016 47.51 48.10 46.78 48.05 3,506,522 +0.41(+0.86%)
Jan 04, 2016 47.29 47.67 46.84 47.64 5,518,354 -0.12(-0.25%)
Dec 31, 2015 48.41 47.76 47.76 47.76 3,001,181 -0.73(-1.51%)
Dec 30, 2015 48.40 48.67 48.26 48.50 2,315,380 +0.03(+0.06%)
Dec 29, 2015 48.02 48.63 47.98 48.47 2,777,363 +0.55(+1.15%)
Dec 28, 2015 47.78 48.02 47.61 47.92 2,560,365 +0.06(+0.13%)
Dec 24, 2015 47.99 47.85 47.85 47.85 1,045,711 -0.22(-0.46%)
Dec 23, 2015 47.45 48.12 47.45 48.07 3,306,368 +0.66(+1.40%)
Dec 22, 2015 47.22 47.47 46.72 47.41 2,741,484 +0.41(+0.87%)
Dec 21, 2015 47.58 47.62 46.73 47.00 3,468,015 -0.24(-0.51%)
Dec 18, 2015 47.47 47.63 46.98 47.24 6,969,628 -0.45(-0.95%)
Dec 17, 2015 47.66 47.99 47.38 47.69 3,944,854 -0.02(-0.04%)
Dec 16, 2015 46.96 47.76 46.82 47.71 4,552,692 +1.00(+2.15%)
Dec 15, 2015 46.32 47.09 46.19 46.71 3,235,105 +0.53(+1.15%)
Dec 14, 2015 45.76 46.21 45.58 46.18 3,727,570 +0.36(+0.79%)
Dec 11, 2015 45.84 46.21 45.57 45.82 2,981,336 -0.22(-0.48%)
Dec 10, 2015 46.70 46.77 46.00 46.04 2,777,136 -0.70(-1.50%)
Dec 09, 2015 46.36 47.11 46.18 46.74 4,043,454 +0.20(+0.42%)
Dec 08, 2015 46.60 46.73 46.01 46.54 4,187,575 -0.16(-0.35%)
Dec 07, 2015 46.86 47.03 46.61 46.70 4,079,881 -0.32(-0.69%)
Dec 04, 2015 46.28 47.09 46.21 47.03 4,005,080 +1.01(+2.19%)
Dec 03, 2015 46.58 46.63 45.93 46.02 4,133,338 -0.68(-1.47%)
Dec 02, 2015 47.51 47.56 46.64 46.70 3,695,122 -0.90(-1.88%)
Dec 01, 2015 47.92 48.04 47.14 47.60 3,235,811 +0.03(+0.06%)
Nov 30, 2015 47.59 47.90 47.51 47.57 3,609,934 +0.00(+0.00%)
Nov 27, 2015 47.46 47.86 47.43 47.57 1,168,109 +0.11(+0.22%)
Nov 25, 2015 47.60 47.47 47.47 47.47 1,932,527 -0.18(-0.39%)
Nov 24, 2015 47.58 47.75 47.20 47.65 2,829,429 -0.07(-0.15%)
Nov 23, 2015 48.24 48.44 47.66 47.72 2,945,332 -0.55(-1.13%)
Nov 20, 2015 48.31 48.70 48.03 48.27 4,171,840 +0.13(+0.26%)
Nov 19, 2015 48.06 48.43 47.90 48.14 2,494,216 +0.24(+0.50%)
Nov 18, 2015 47.75 47.97 47.19 47.90 3,029,569 +0.13(+0.26%)
Nov 17, 2015 48.41 48.95 47.66 47.78 2,884,707 -0.67(-1.39%)
Nov 16, 2015 47.61 48.47 47.58 48.45 3,509,729 +0.74(+1.55%)
Nov 13, 2015 47.53 47.98 47.50 47.71 3,915,792 +0.20(+0.43%)
Nov 12, 2015 47.59 48.03 47.28 47.50 3,402,952 -0.28(-0.59%)
Nov 11, 2015 47.48 47.85 47.42 47.78 2,188,413 +0.36(+0.75%)
Nov 10, 2015 47.43 47.79 47.31 47.43 2,954,935 +0.05(+0.10%)
Nov 09, 2015 47.25 47.70 47.06 47.38 3,515,305 -0.08(-0.18%)
Nov 06, 2015 48.59 48.73 47.27 47.46 4,121,890 -1.67(-3.40%)
Nov 05, 2015 49.23 49.61 49.09 49.13 2,280,808 -0.23(-0.47%)
Nov 04, 2015 49.42 49.86 49.25 49.36 3,395,756 -0.10(-0.20%)
Nov 03, 2015 49.45 49.95 49.18 49.46 3,874,899 -0.01(-0.03%)
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.