Dominion Resources (NY: D )

72.33 USD +0.25 (+0.35%)
Streaming Delayed Price Updated: 7:21 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.59 76.59 76.59 0 -0.40(-0.52%)
Dec 29, 2016 76.53 77.32 76.29 76.99 2,342,683 +0.66(+0.86%)
Dec 28, 2016 76.73 76.97 76.25 76.33 1,734,455 -0.34(-0.44%)
Dec 27, 2016 76.61 76.96 76.25 76.67 1,163,464 -0.08(-0.10%)
Dec 23, 2016 76.75 76.75 76.75 0 +0.12(+0.16%)
Dec 22, 2016 76.36 76.70 76.00 76.63 1,664,824 +0.39(+0.51%)
Dec 21, 2016 76.64 77.16 76.22 76.24 1,837,291 -0.27(-0.35%)
Dec 20, 2016 76.44 76.65 76.04 76.51 2,136,436 +0.00(+0.00%)
Dec 19, 2016 76.37 76.65 75.75 76.51 2,358,577 +0.64(+0.84%)
Dec 16, 2016 74.64 76.19 74.64 75.87 5,570,654 +1.30(+1.74%)
Dec 15, 2016 74.24 74.93 73.93 74.57 2,728,974 +0.45(+0.61%)
Dec 14, 2016 76.19 76.56 74.07 74.12 3,767,002 -1.83(-2.41%)
Dec 13, 2016 75.68 76.07 75.34 75.95 2,282,006 +0.49(+0.65%)
Dec 12, 2016 74.35 75.84 74.35 75.46 2,479,633 +0.93(+1.25%)
Dec 09, 2016 73.51 74.61 73.40 74.53 2,224,948 +1.03(+1.40%)
Dec 08, 2016 73.16 73.60 72.63 73.50 1,868,998 +0.00(+0.00%)
Dec 07, 2016 73.00 73.58 72.79 73.50 3,935,360 +0.79(+1.09%)
Dec 06, 2016 73.55 73.57 72.56 72.71 2,897,868 -0.77(-1.05%)
Dec 05, 2016 73.46 73.56 72.55 73.48 2,851,263 -0.30(-0.41%)
Dec 02, 2016 73.37 74.03 73.35 73.78 2,952,469 +1.03(+1.42%)
Dec 01, 2016 72.93 73.06 72.20 72.75 3,178,074 -0.54(-0.74%)
Nov 30, 2016 74.64 74.76 73.27 73.29 4,406,989 -2.82(-3.71%)
Nov 29, 2016 74.84 76.30 74.75 76.11 3,376,858 +0.94(+1.25%)
Nov 28, 2016 74.14 75.33 74.12 75.17 2,576,933 +1.22(+1.65%)
Nov 25, 2016 73.01 74.39 73.01 73.95 1,392,659 +1.08(+1.48%)
Nov 23, 2016 72.87 72.87 72.87 0 -0.32(-0.44%)
Nov 22, 2016 72.10 73.34 72.07 73.19 3,421,407 +0.94(+1.30%)
Nov 21, 2016 71.39 72.25 71.30 72.25 2,118,482 +1.10(+1.55%)
Nov 18, 2016 71.06 71.43 70.54 71.15 2,696,455 +0.12(+0.17%)
Nov 17, 2016 70.77 71.53 70.68 71.03 2,766,275 -0.02(-0.03%)
Nov 16, 2016 71.44 71.68 70.78 71.05 2,913,975 -0.19(-0.27%)
Nov 15, 2016 70.34 71.44 70.34 71.24 3,861,340 +1.25(+1.79%)
Nov 14, 2016 70.51 70.64 69.51 69.99 4,551,717 -0.77(-1.09%)
Nov 11, 2016 71.19 71.75 70.56 70.76 2,577,751 -0.37(-0.52%)
Nov 10, 2016 72.86 72.88 70.56 71.13 4,171,762 -2.09(-2.85%)
Nov 09, 2016 74.05 74.25 73.07 73.22 3,046,702 -2.28(-3.02%)
Nov 08, 2016 74.86 75.81 74.69 75.50 1,820,797 +0.78(+1.04%)
Nov 07, 2016 74.22 74.74 73.01 74.72 2,417,584 +0.93(+1.26%)
Nov 04, 2016 74.64 75.17 73.79 73.79 2,638,075 -0.56(-0.75%)
Nov 03, 2016 73.91 74.56 73.48 74.35 1,837,924 +0.25(+0.34%)
Nov 02, 2016 74.48 74.53 72.87 74.10 2,945,188 -0.36(-0.48%)
Nov 01, 2016 75.03 75.14 74.20 74.46 2,575,994 -0.74(-0.98%)
Oct 31, 2016 73.98 75.91 73.61 75.20 4,056,570 +1.71(+2.33%)
Oct 28, 2016 73.38 73.78 72.99 73.49 1,767,661 +0.19(+0.26%)
Oct 27, 2016 73.43 73.80 72.82 73.30 1,772,485 -0.53(-0.72%)
Oct 26, 2016 73.29 73.93 72.89 73.83 1,685,624 +0.43(+0.59%)
Oct 25, 2016 73.12 73.46 72.80 73.40 2,079,497 +0.28(+0.38%)
Oct 24, 2016 73.13 73.35 72.53 73.12 2,433,042 +0.28(+0.38%)
Oct 21, 2016 72.66 73.06 72.43 72.84 1,510,791 -0.27(-0.37%)
Oct 20, 2016 73.28 73.47 73.01 73.11 1,313,779 -0.10(-0.14%)
Oct 19, 2016 73.40 73.51 72.83 73.21 1,763,275 -0.16(-0.22%)
Oct 18, 2016 73.32 73.72 72.65 73.37 1,641,800 +0.54(+0.74%)
Oct 17, 2016 73.03 73.30 72.53 72.83 1,613,690 +0.05(+0.07%)
Oct 14, 2016 73.16 73.47 72.70 72.78 1,694,062 -0.53(-0.72%)
Oct 13, 2016 72.16 73.88 72.09 73.31 3,113,715 +1.15(+1.59%)
Oct 12, 2016 71.72 72.34 71.69 72.16 1,541,202 +0.47(+0.66%)
Oct 11, 2016 72.20 72.28 71.44 71.69 2,573,310 -0.53(-0.73%)
Oct 10, 2016 71.60 72.31 71.39 72.22 1,827,580 +0.72(+1.01%)
Oct 07, 2016 72.40 73.10 71.41 71.50 1,882,762 -0.41(-0.57%)
Oct 06, 2016 71.63 72.28 71.35 71.91 2,105,852 +0.03(+0.04%)
Oct 05, 2016 72.20 72.64 71.32 71.88 3,053,060 -0.27(-0.37%)
Oct 04, 2016 73.08 73.10 71.70 72.15 3,177,488 -1.13(-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.