Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.52 54.68 53.60 53.92 4,338,745 -0.35(-0.64%)
Sep 29, 2016 55.06 55.14 54.08 54.27 3,369,336 -0.79(-1.44%)
Sep 28, 2016 55.16 55.26 54.50 55.06 2,805,923 +0.04(+0.08%)
Sep 27, 2016 55.83 56.08 54.91 55.01 4,045,599 -0.60(-1.07%)
Sep 26, 2016 55.92 56.06 55.46 55.61 3,473,706 -0.30(-0.53%)
Sep 23, 2016 55.78 56.07 55.33 55.91 2,824,637 -0.02(-0.04%)
Sep 22, 2016 55.90 56.13 55.55 55.93 2,869,418 +0.21(+0.38%)
Sep 21, 2016 54.99 55.74 54.72 55.72 3,835,983 +0.81(+1.48%)
Sep 20, 2016 55.35 55.43 54.89 54.90 3,350,276 -0.20(-0.36%)
Sep 19, 2016 54.53 55.12 54.47 55.10 2,938,644 +0.61(+1.12%)
Sep 16, 2016 53.90 54.66 53.68 54.49 6,535,363 +0.44(+0.82%)
Sep 15, 2016 53.62 54.17 53.40 54.05 2,979,492 +0.48(+0.89%)
Sep 14, 2016 53.47 54.02 53.30 53.57 2,496,011 +0.20(+0.37%)
Sep 13, 2016 53.62 53.74 53.11 53.37 4,241,487 -0.38(-0.72%)
Sep 12, 2016 52.68 53.88 52.67 53.76 4,399,411 +1.13(+2.14%)
Sep 09, 2016 54.37 54.42 52.62 52.63 4,125,511 -2.19(-3.99%)
Sep 08, 2016 54.58 54.87 54.37 54.82 3,586,915 +0.09(+0.16%)
Sep 07, 2016 54.68 54.93 54.48 54.73 2,290,139 -0.08(-0.15%)
Sep 06, 2016 54.60 55.04 54.42 54.81 3,412,650 +0.54(+1.00%)
Sep 02, 2016 53.76 54.27 54.27 54.27 2,472,475 +0.50(+0.93%)
Sep 01, 2016 53.85 53.97 53.56 53.76 2,953,696 -0.07(-0.13%)
Aug 31, 2016 53.71 53.97 53.49 53.84 4,750,750 -0.07(-0.12%)
Aug 30, 2016 54.41 54.67 53.82 53.90 3,358,689 -0.53(-0.98%)
Aug 29, 2016 54.00 54.43 53.97 54.43 5,226,635 +0.68(+1.27%)
Aug 26, 2016 54.85 55.30 53.69 53.75 4,510,381 -1.08(-1.97%)
Aug 25, 2016 54.67 55.06 54.59 54.83 3,049,697 +0.09(+0.16%)
Aug 24, 2016 54.37 54.82 54.25 54.74 2,997,043 +0.21(+0.38%)
Aug 23, 2016 54.93 55.22 54.53 54.53 2,914,726 -0.32(-0.59%)
Aug 22, 2016 54.62 55.07 54.45 54.86 3,209,515 +0.35(+0.63%)
Aug 19, 2016 55.01 55.11 54.16 54.51 4,358,487 -0.76(-1.38%)
Aug 18, 2016 54.95 55.28 54.76 55.28 5,723,200 +0.15(+0.27%)
Aug 17, 2016 53.71 55.15 53.45 55.12 6,704,965 +1.42(+2.64%)
Aug 16, 2016 53.86 54.00 53.61 53.71 6,831,335 -0.23(-0.43%)
Aug 15, 2016 54.52 54.89 53.92 53.94 2,751,288 -0.69(-1.26%)
Aug 12, 2016 54.50 55.12 54.30 54.63 4,801,052 +0.40(+0.74%)
Aug 11, 2016 54.00 54.34 53.85 54.23 4,859,825 +0.28(+0.52%)
Aug 10, 2016 53.95 54.20 53.73 53.95 7,395,146 +0.20(+0.37%)
Aug 09, 2016 53.72 53.95 53.29 53.74 10,343,703 -0.19(-0.35%)
Aug 08, 2016 53.99 54.41 53.66 53.93 3,599,433 -0.27(-0.50%)
Aug 05, 2016 54.87 54.87 54.11 54.20 3,389,486 -0.76(-1.37%)
Aug 04, 2016 55.20 55.61 54.88 54.96 3,089,113 -0.24(-0.43%)
Aug 03, 2016 55.79 56.05 54.94 55.20 3,840,440 -0.45(-0.80%)
Aug 02, 2016 55.61 55.79 55.11 55.64 3,654,958 -0.15(-0.27%)
Aug 01, 2016 55.90 56.15 55.70 55.79 2,463,177 -0.32(-0.56%)
Jul 29, 2016 55.23 56.25 55.21 56.11 4,668,644 +0.78(+1.40%)
Jul 28, 2016 55.03 55.50 54.84 55.33 3,282,655 +0.30(+0.55%)
Jul 27, 2016 55.72 55.72 54.73 55.03 4,001,880 -0.73(-1.30%)
Jul 26, 2016 56.48 56.54 55.59 55.76 2,923,001 -0.78(-1.37%)
Jul 25, 2016 56.28 56.54 56.09 56.53 2,355,620 +0.07(+0.13%)
Jul 22, 2016 55.81 56.53 55.73 56.46 2,197,634 +0.65(+1.17%)
Jul 21, 2016 55.34 55.85 55.17 55.81 2,281,307 +0.22(+0.39%)
Jul 20, 2016 55.89 56.09 55.54 55.59 1,958,565 -0.38(-0.68%)
Jul 19, 2016 55.94 56.16 55.63 55.97 2,079,011 +0.01(+0.01%)
Jul 18, 2016 55.85 56.14 55.75 55.97 2,115,693 +0.21(+0.37%)
Jul 15, 2016 55.59 55.91 55.48 55.76 2,678,065 +0.28(+0.51%)
Jul 14, 2016 55.59 55.73 55.35 55.48 3,129,908 -0.45(-0.81%)
Jul 13, 2016 56.02 56.08 55.71 55.93 3,270,937 +0.26(+0.47%)
Jul 12, 2016 55.86 56.10 55.54 55.67 2,866,362 -0.53(-0.95%)
Jul 11, 2016 55.87 56.29 55.53 56.20 2,547,346 -0.03(-0.05%)
Jul 08, 2016 55.67 56.24 55.71 56.23 3,141,376 +0.52(+0.93%)
Jul 07, 2016 56.61 56.76 55.56 55.71 3,576,544 -1.04(-1.84%)
Jul 06, 2016 56.42 56.79 56.12 56.76 4,100,655 +0.34(+0.60%)
Jul 05, 2016 56.10 56.47 56.00 56.42 3,434,731 +0.42(+0.76%)
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.