Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 54.75 54.75 54.75 0 -0.29(-0.52%)
Dec 29, 2016 54.71 55.28 54.54 55.04 3,277,137 +0.47(+0.86%)
Dec 28, 2016 54.85 55.02 54.51 54.56 2,426,298 -0.24(-0.44%)
Dec 27, 2016 54.77 55.02 54.51 54.81 1,627,549 -0.06(-0.10%)
Dec 23, 2016 54.87 54.87 54.87 0 +0.09(+0.16%)
Dec 22, 2016 54.59 54.83 54.33 54.78 2,328,892 +0.28(+0.51%)
Dec 21, 2016 54.79 55.16 54.49 54.50 2,570,153 -0.19(-0.35%)
Dec 20, 2016 54.64 54.79 54.36 54.69 2,988,622 +0.00(+0.00%)
Dec 19, 2016 54.59 54.79 54.15 54.69 3,299,371 +0.46(+0.84%)
Dec 16, 2016 53.36 54.46 53.36 54.24 7,792,688 +0.93(+1.74%)
Dec 15, 2016 53.07 53.56 52.85 53.31 3,817,513 +0.32(+0.61%)
Dec 14, 2016 54.46 54.73 52.95 52.99 5,269,592 -1.31(-2.41%)
Dec 13, 2016 54.10 54.38 53.86 54.29 3,192,257 +0.35(+0.65%)
Dec 12, 2016 53.15 54.21 53.15 53.94 3,468,714 +0.66(+1.25%)
Dec 09, 2016 52.55 53.34 52.47 53.28 3,112,440 +0.74(+1.40%)
Dec 08, 2016 52.30 52.61 51.92 52.54 2,614,508 +0.00(+0.00%)
Dec 07, 2016 52.18 52.60 52.03 52.54 5,505,105 +0.56(+1.09%)
Dec 06, 2016 52.58 52.59 51.87 51.98 4,053,775 -0.55(-1.05%)
Dec 05, 2016 52.51 52.58 51.86 52.53 3,988,581 -0.21(-0.41%)
Dec 02, 2016 52.45 52.92 52.43 52.74 4,130,156 +0.74(+1.42%)
Dec 01, 2016 52.13 52.23 51.61 52.01 4,445,751 -0.39(-0.74%)
Nov 30, 2016 53.36 53.44 52.38 52.39 6,164,858 -1.52(-2.81%)
Nov 29, 2016 53.01 54.04 52.94 53.91 4,767,674 +0.67(+1.25%)
Nov 28, 2016 52.51 53.35 52.50 53.24 3,638,286 +0.86(+1.65%)
Nov 25, 2016 51.71 52.69 51.71 52.38 1,966,249 +0.77(+1.48%)
Nov 23, 2016 51.61 51.61 51.61 0 -0.23(-0.44%)
Nov 22, 2016 51.07 51.95 51.05 51.84 4,830,572 +0.67(+1.30%)
Nov 21, 2016 50.56 51.17 50.50 51.17 2,991,015 +0.78(+1.55%)
Nov 18, 2016 50.33 50.59 49.96 50.39 3,807,036 +0.09(+0.17%)
Nov 17, 2016 50.13 50.66 50.06 50.31 3,905,612 -0.01(-0.03%)
Nov 16, 2016 50.60 50.77 50.13 50.32 4,114,145 -0.13(-0.27%)
Nov 15, 2016 49.82 50.60 49.82 50.46 5,451,698 +0.89(+1.79%)
Nov 14, 2016 49.94 50.03 49.23 49.57 6,426,419 -0.55(-1.09%)
Nov 11, 2016 50.42 50.82 49.98 50.12 3,639,441 -0.26(-0.52%)
Nov 10, 2016 51.61 51.62 49.98 50.38 5,889,973 -1.48(-2.85%)
Nov 09, 2016 52.45 52.59 51.75 51.86 4,301,538 -1.61(-3.02%)
Nov 08, 2016 53.02 53.69 52.90 53.48 2,570,723 +0.55(+1.04%)
Nov 07, 2016 52.57 52.94 51.72 52.92 3,413,307 +0.66(+1.26%)
Nov 04, 2016 52.87 53.24 52.26 52.26 3,724,611 -0.40(-0.75%)
Nov 03, 2016 52.35 52.81 52.04 52.66 2,594,904 +0.18(+0.34%)
Nov 02, 2016 52.75 52.79 51.61 52.48 4,158,213 -0.26(-0.48%)
Nov 01, 2016 53.14 53.22 52.55 52.74 3,636,961 -0.52(-0.98%)
Oct 31, 2016 52.40 53.77 52.14 53.26 5,727,337 +1.21(+2.33%)
Oct 28, 2016 51.97 52.26 51.70 52.05 2,495,702 +0.13(+0.26%)
Oct 27, 2016 52.01 52.27 51.58 51.92 2,502,513 -0.38(-0.72%)
Oct 26, 2016 51.91 52.36 51.63 52.29 2,379,877 +0.30(+0.59%)
Oct 25, 2016 51.79 52.03 51.56 51.99 2,935,973 +0.20(+0.38%)
Oct 24, 2016 51.80 51.95 51.37 51.79 3,435,131 +0.20(+0.38%)
Oct 21, 2016 51.46 51.75 51.30 51.59 2,133,036 -0.19(-0.37%)
Oct 20, 2016 51.90 52.04 51.71 51.78 1,854,881 -0.07(-0.14%)
Oct 19, 2016 51.99 52.07 51.58 51.85 2,489,509 -0.11(-0.22%)
Oct 18, 2016 51.93 52.21 51.46 51.97 2,318,003 +0.38(+0.74%)
Oct 17, 2016 51.73 51.92 51.37 51.58 2,278,315 +0.04(+0.07%)
Oct 14, 2016 51.82 52.04 51.49 51.55 2,391,790 -0.38(-0.72%)
Oct 13, 2016 51.11 52.33 51.06 51.92 4,396,151 +0.81(+1.59%)
Oct 12, 2016 50.80 51.24 50.78 51.11 2,175,972 +0.33(+0.66%)
Oct 11, 2016 51.14 51.19 50.60 50.78 3,633,171 -0.38(-0.73%)
Oct 10, 2016 50.71 51.22 50.56 51.15 2,580,300 +0.51(+1.01%)
Oct 07, 2016 51.28 51.78 50.58 50.64 2,658,209 -0.29(-0.57%)
Oct 06, 2016 50.73 51.19 50.54 50.93 2,973,183 +0.02(+0.04%)
Oct 05, 2016 51.14 51.45 50.51 50.91 4,310,515 -0.19(-0.37%)
Oct 04, 2016 51.76 51.78 50.78 51.10 4,486,190 -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.