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 (%)
Dec 30, 2016 56.20 56.20 56.20 0 -0.29(-0.52%)
Dec 29, 2016 56.16 56.74 55.98 56.49 3,192,638 +0.48(+0.86%)
Dec 28, 2016 56.30 56.48 55.95 56.01 2,363,737 -0.25(-0.44%)
Dec 27, 2016 56.21 56.47 55.95 56.26 1,585,583 -0.06(-0.10%)
Dec 23, 2016 56.32 56.32 56.32 0 +0.09(+0.16%)
Dec 22, 2016 56.03 56.28 55.77 56.23 2,268,843 +0.29(+0.51%)
Dec 21, 2016 56.24 56.62 55.93 55.94 2,503,883 -0.20(-0.35%)
Dec 20, 2016 56.09 56.24 55.80 56.14 2,911,562 +0.00(+0.00%)
Dec 19, 2016 56.04 56.24 55.58 56.14 3,214,298 +0.47(+0.84%)
Dec 16, 2016 54.77 55.91 54.77 55.67 7,591,758 +0.95(+1.74%)
Dec 15, 2016 54.48 54.98 54.25 54.72 3,719,080 +0.33(+0.61%)
Dec 14, 2016 55.91 56.18 54.35 54.39 5,133,718 -1.34(-2.41%)
Dec 13, 2016 55.53 55.82 55.28 55.73 3,109,946 +0.36(+0.65%)
Dec 12, 2016 54.56 55.65 54.56 55.37 3,379,275 +0.68(+1.25%)
Dec 09, 2016 53.94 54.75 53.86 54.69 3,032,187 +0.76(+1.40%)
Dec 08, 2016 53.68 54.01 53.29 53.93 2,547,094 +0.00(+0.00%)
Dec 07, 2016 53.57 53.99 53.41 53.93 5,363,158 +0.58(+1.09%)
Dec 06, 2016 53.97 53.98 53.24 53.35 3,949,251 -0.57(-1.05%)
Dec 05, 2016 53.90 53.98 53.24 53.92 3,885,737 -0.22(-0.41%)
Dec 02, 2016 53.84 54.32 53.82 54.14 4,023,662 +0.76(+1.42%)
Dec 01, 2016 53.51 53.61 52.98 53.38 4,331,119 -0.40(-0.74%)
Nov 30, 2016 54.77 54.86 53.76 53.78 6,005,900 -1.56(-2.81%)
Nov 29, 2016 54.41 55.47 54.35 55.33 4,644,743 +0.68(+1.25%)
Nov 28, 2016 53.90 54.77 53.89 54.65 3,544,475 +0.89(+1.65%)
Nov 25, 2016 53.08 54.08 53.08 53.76 1,915,550 +0.79(+1.48%)
Nov 23, 2016 52.98 52.98 52.98 0 -0.23(-0.44%)
Nov 22, 2016 52.42 53.32 52.40 53.21 4,706,018 +0.68(+1.30%)
Nov 21, 2016 51.90 52.53 51.84 52.53 2,913,893 +0.80(+1.55%)
Nov 18, 2016 51.66 51.93 51.28 51.73 3,708,874 +0.09(+0.17%)
Nov 17, 2016 51.45 52.00 51.39 51.64 3,804,908 -0.01(-0.03%)
Nov 16, 2016 51.94 52.11 51.46 51.66 4,008,064 -0.14(-0.27%)
Nov 15, 2016 51.14 51.94 51.14 51.79 5,311,130 +0.91(+1.79%)
Nov 14, 2016 51.26 51.36 50.54 50.88 6,260,718 -0.56(-1.09%)
Nov 11, 2016 51.76 52.16 51.30 51.44 3,545,601 -0.27(-0.52%)
Nov 10, 2016 52.97 52.99 51.30 51.71 5,738,104 -1.52(-2.85%)
Nov 09, 2016 53.84 53.98 53.12 53.23 4,190,625 -1.66(-3.02%)
Nov 08, 2016 54.43 55.12 54.30 54.89 2,504,438 +0.57(+1.04%)
Nov 07, 2016 53.96 54.34 53.08 54.32 3,325,297 +0.68(+1.26%)
Nov 04, 2016 54.27 54.65 53.64 53.65 3,628,574 -0.41(-0.75%)
Nov 03, 2016 53.73 54.21 53.42 54.05 2,527,996 +0.18(+0.34%)
Nov 02, 2016 54.15 54.19 52.98 53.87 4,050,997 -0.26(-0.48%)
Nov 01, 2016 54.55 54.63 53.95 54.13 3,543,184 -0.54(-0.98%)
Oct 31, 2016 53.79 55.19 53.52 54.67 5,579,661 +1.24(+2.33%)
Oct 28, 2016 53.35 53.64 53.07 53.43 2,431,352 +0.14(+0.26%)
Oct 27, 2016 53.39 53.65 52.94 53.29 2,437,987 -0.39(-0.72%)
Oct 26, 2016 53.28 53.75 52.99 53.68 2,318,513 +0.31(+0.59%)
Oct 25, 2016 53.16 53.40 52.93 53.36 2,860,271 +0.20(+0.38%)
Oct 24, 2016 53.17 53.33 52.73 53.16 3,346,559 +0.20(+0.38%)
Oct 21, 2016 52.83 53.12 52.66 52.96 2,078,037 -0.20(-0.37%)
Oct 20, 2016 53.28 53.41 53.08 53.15 1,807,054 -0.07(-0.14%)
Oct 19, 2016 53.36 53.44 52.95 53.23 2,425,319 -0.12(-0.22%)
Oct 18, 2016 53.31 53.60 52.82 53.34 2,258,235 +0.39(+0.74%)
Oct 17, 2016 53.09 53.29 52.73 52.95 2,219,570 +0.04(+0.07%)
Oct 14, 2016 53.19 53.41 52.85 52.91 2,330,119 -0.39(-0.72%)
Oct 13, 2016 52.46 53.71 52.41 53.30 4,282,799 +0.84(+1.59%)
Oct 12, 2016 52.14 52.59 52.12 52.46 2,119,866 +0.34(+0.66%)
Oct 11, 2016 52.49 52.55 51.94 52.12 3,539,492 -0.39(-0.73%)
Oct 10, 2016 52.06 52.57 51.90 52.51 2,513,768 +0.52(+1.01%)
Oct 07, 2016 52.64 53.15 51.92 51.98 2,589,669 -0.30(-0.57%)
Oct 06, 2016 52.08 52.55 51.87 52.28 2,896,521 +0.02(+0.04%)
Oct 05, 2016 52.49 52.81 51.85 52.26 4,199,371 -0.20(-0.37%)
Oct 04, 2016 53.13 53.15 52.13 52.46 4,370,517 -0.82(-1.54%)
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.