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 (%)
Dec 30, 2016 54.83 54.83 54.83 0 -0.29(-0.52%)
Dec 29, 2016 54.79 55.36 54.62 55.12 3,272,287 +0.47(+0.86%)
Dec 28, 2016 54.93 55.10 54.59 54.65 2,422,707 -0.24(-0.44%)
Dec 27, 2016 54.85 55.10 54.59 54.89 1,625,140 -0.06(-0.10%)
Dec 23, 2016 54.95 54.95 54.95 0 +0.09(+0.16%)
Dec 22, 2016 54.67 54.91 54.41 54.86 2,325,445 +0.28(+0.51%)
Dec 21, 2016 54.87 55.24 54.57 54.58 2,566,349 -0.19(-0.35%)
Dec 20, 2016 54.72 54.88 54.44 54.77 2,984,198 +0.00(+0.00%)
Dec 19, 2016 54.67 54.88 54.23 54.77 3,294,488 +0.46(+0.84%)
Dec 16, 2016 53.44 54.55 53.44 54.32 7,781,155 +0.93(+1.74%)
Dec 15, 2016 53.15 53.64 52.93 53.39 3,811,863 +0.32(+0.61%)
Dec 14, 2016 54.55 54.81 53.03 53.06 5,261,792 -1.31(-2.41%)
Dec 13, 2016 54.18 54.46 53.94 54.37 3,187,532 +0.35(+0.65%)
Dec 12, 2016 53.23 54.30 53.23 54.02 3,463,580 +0.67(+1.25%)
Dec 09, 2016 52.63 53.41 52.55 53.36 3,107,833 +0.74(+1.40%)
Dec 08, 2016 52.38 52.69 52.00 52.62 2,610,638 +0.00(+0.00%)
Dec 07, 2016 52.26 52.68 52.11 52.62 5,496,957 +0.57(+1.09%)
Dec 06, 2016 52.66 52.67 51.95 52.05 4,047,776 -0.55(-1.05%)
Dec 05, 2016 52.59 52.66 51.94 52.61 3,982,677 -0.21(-0.41%)
Dec 02, 2016 52.53 53.00 52.51 52.82 4,124,043 +0.74(+1.42%)
Dec 01, 2016 52.21 52.30 51.69 52.08 4,439,171 -0.39(-0.74%)
Nov 30, 2016 53.44 53.52 52.46 52.47 6,155,734 -1.52(-2.81%)
Nov 29, 2016 53.09 54.12 53.02 53.99 4,760,617 +0.67(+1.25%)
Nov 28, 2016 52.59 53.43 52.58 53.32 3,632,901 +0.87(+1.65%)
Nov 25, 2016 51.79 52.77 51.79 52.46 1,963,339 +0.77(+1.48%)
Nov 23, 2016 51.69 51.69 51.69 0 -0.23(-0.44%)
Nov 22, 2016 51.14 52.02 51.12 51.92 4,823,421 +0.67(+1.30%)
Nov 21, 2016 50.64 51.25 50.58 51.25 2,986,587 +0.78(+1.55%)
Nov 18, 2016 50.41 50.67 50.04 50.47 3,801,400 +0.09(+0.17%)
Nov 17, 2016 50.20 50.74 50.14 50.38 3,899,831 -0.01(-0.03%)
Nov 16, 2016 50.67 50.84 50.21 50.40 4,108,055 -0.13(-0.27%)
Nov 15, 2016 49.89 50.67 49.89 50.53 5,443,629 +0.89(+1.79%)
Nov 14, 2016 50.02 50.11 49.31 49.65 6,416,907 -0.55(-1.09%)
Nov 11, 2016 50.50 50.89 50.05 50.19 3,634,054 -0.26(-0.52%)
Nov 10, 2016 51.68 51.70 50.05 50.45 5,881,255 -1.48(-2.85%)
Nov 09, 2016 52.53 52.67 51.83 51.94 4,295,171 -1.62(-3.02%)
Nov 08, 2016 53.10 53.77 52.98 53.55 2,566,918 +0.55(+1.04%)
Nov 07, 2016 52.65 53.02 51.79 53.00 3,408,254 +0.66(+1.26%)
Nov 04, 2016 52.94 53.32 52.34 52.34 3,719,098 -0.40(-0.75%)
Nov 03, 2016 52.43 52.89 52.12 52.74 2,591,063 +0.18(+0.34%)
Nov 02, 2016 52.83 52.87 51.69 52.56 4,152,059 -0.26(-0.48%)
Nov 01, 2016 53.22 53.30 52.63 52.82 3,631,577 -0.52(-0.98%)
Oct 31, 2016 52.48 53.85 52.22 53.34 5,718,860 +1.21(+2.33%)
Oct 28, 2016 52.05 52.33 51.77 52.13 2,492,008 +0.13(+0.26%)
Oct 27, 2016 52.09 52.35 51.65 51.99 2,498,809 -0.38(-0.72%)
Oct 26, 2016 51.99 52.44 51.70 52.37 2,376,354 +0.30(+0.59%)
Oct 25, 2016 51.87 52.10 51.64 52.06 2,931,627 +0.20(+0.38%)
Oct 24, 2016 51.87 52.03 51.45 51.87 3,430,047 +0.20(+0.38%)
Oct 21, 2016 51.54 51.82 51.38 51.67 2,129,878 -0.19(-0.37%)
Oct 20, 2016 51.98 52.11 51.79 51.86 1,852,135 -0.07(-0.14%)
Oct 19, 2016 52.06 52.14 51.66 51.93 2,485,825 -0.11(-0.22%)
Oct 18, 2016 52.01 52.29 51.53 52.04 2,314,572 +0.38(+0.74%)
Oct 17, 2016 51.80 51.99 51.45 51.66 2,274,943 +0.04(+0.07%)
Oct 14, 2016 51.89 52.11 51.57 51.63 2,388,250 -0.38(-0.72%)
Oct 13, 2016 51.19 52.41 51.14 52.00 4,389,644 +0.82(+1.59%)
Oct 12, 2016 50.87 51.31 50.85 51.19 2,172,751 +0.33(+0.66%)
Oct 11, 2016 51.21 51.27 50.67 50.85 3,627,793 -0.38(-0.73%)
Oct 10, 2016 50.79 51.29 50.64 51.23 2,576,480 +0.51(+1.01%)
Oct 07, 2016 51.36 51.85 50.65 50.72 2,654,275 -0.29(-0.57%)
Oct 06, 2016 50.81 51.27 50.61 51.01 2,968,782 +0.02(+0.04%)
Oct 05, 2016 51.21 51.53 50.59 50.99 4,304,134 -0.19(-0.37%)
Oct 04, 2016 51.84 51.85 50.86 51.18 4,479,550 -0.80(-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.