Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.04 60.68 60.04 60.41 3,231,201 +0.38(+0.63%)
May 30, 2017 59.98 60.24 59.79 60.03 2,534,309 -0.01(-0.01%)
May 26, 2017 59.91 60.16 59.84 60.04 2,808,000 +0.04(+0.07%)
May 25, 2017 59.42 60.07 59.35 60.00 2,531,169 +0.50(+0.85%)
May 24, 2017 59.15 59.53 59.06 59.49 2,073,955 +0.43(+0.73%)
May 23, 2017 59.05 59.55 58.95 59.06 2,860,086 +0.01(+0.01%)
May 22, 2017 57.91 59.15 57.91 59.06 3,177,074 +0.82(+1.41%)
May 19, 2017 58.15 58.24 57.49 58.23 3,668,952 +0.20(+0.34%)
May 18, 2017 57.52 58.23 57.20 58.03 4,550,139 +0.62(+1.08%)
May 17, 2017 57.21 57.74 57.02 57.41 3,431,055 +0.20(+0.35%)
May 16, 2017 57.81 57.92 57.17 57.21 3,043,020 -0.56(-0.97%)
May 15, 2017 57.65 57.92 57.46 57.77 2,465,538 +0.03(+0.05%)
May 12, 2017 57.64 58.00 57.49 57.74 1,983,466 +0.24(+0.41%)
May 11, 2017 57.49 57.58 57.11 57.51 1,920,841 -0.09(-0.15%)
May 10, 2017 57.45 57.72 57.27 57.60 2,593,007 +0.19(+0.32%)
May 09, 2017 58.03 58.14 57.29 57.41 2,097,196 -0.78(-1.34%)
May 08, 2017 57.98 58.24 57.65 58.19 2,786,686 +0.22(+0.38%)
May 05, 2017 57.45 58.19 57.45 57.97 3,092,053 +0.69(+1.20%)
May 04, 2017 56.80 57.34 56.60 57.28 3,300,220 +0.54(+0.95%)
May 03, 2017 57.11 57.23 56.64 56.74 3,039,177 -0.48(-0.84%)
May 02, 2017 57.13 57.30 57.00 57.22 1,689,409 +0.21(+0.36%)
May 01, 2017 57.39 57.46 56.98 57.01 2,215,450 -0.36(-0.63%)
Apr 28, 2017 57.54 57.68 57.28 57.37 2,701,259 -0.19(-0.33%)
Apr 27, 2017 57.43 57.75 57.37 57.57 2,150,197 +0.15(+0.26%)
Apr 26, 2017 57.52 57.80 57.39 57.42 2,032,186 -0.16(-0.27%)
Apr 25, 2017 57.55 57.72 57.31 57.57 2,412,590 -0.27(-0.47%)
Apr 24, 2017 57.53 57.96 57.10 57.85 3,432,297 +0.39(+0.68%)
Apr 21, 2017 57.40 57.89 57.37 57.46 4,685,600 +0.13(+0.23%)
Apr 20, 2017 57.31 57.36 56.79 57.32 3,513,740 +0.01(+0.03%)
Apr 19, 2017 57.68 57.77 57.08 57.31 2,542,323 -0.48(-0.83%)
Apr 18, 2017 57.72 57.97 57.52 57.79 3,428,800 +0.04(+0.06%)
Apr 17, 2017 57.54 57.83 57.47 57.75 3,713,374 +0.30(+0.53%)
Apr 13, 2017 57.80 57.80 57.20 57.45 3,559,123 -0.30(-0.51%)
Apr 12, 2017 57.34 57.78 57.06 57.74 3,032,049 +0.33(+0.58%)
Apr 11, 2017 57.52 57.74 57.29 57.41 2,448,403 -0.32(-0.55%)
Apr 10, 2017 57.53 57.78 57.17 57.73 2,442,071 +0.24(+0.41%)
Apr 07, 2017 58.06 58.14 57.46 57.49 2,915,719 -0.46(-0.79%)
Apr 06, 2017 57.80 58.07 57.61 57.95 3,754,128 +0.19(+0.32%)
Apr 05, 2017 57.60 57.86 57.34 57.77 2,483,131 +0.25(+0.44%)
Apr 04, 2017 57.63 57.80 57.28 57.52 2,679,705 -0.09(-0.15%)
Apr 03, 2017 57.16 57.63 56.50 57.60 2,687,611 +0.13(+0.22%)
Mar 31, 2017 57.45 57.77 57.35 57.48 2,767,319 +0.12(+0.21%)
Mar 30, 2017 57.41 57.41 57.05 57.36 2,052,075 -0.19(-0.33%)
Mar 29, 2017 57.68 57.74 57.38 57.55 2,417,748 -0.29(-0.50%)
Mar 28, 2017 57.78 57.93 57.50 57.84 3,871,939 +0.10(+0.18%)
Mar 27, 2017 58.26 58.34 57.47 57.74 3,439,618 -0.25(-0.43%)
Mar 24, 2017 58.01 58.26 57.84 57.99 3,194,778 +0.00(+0.00%)
Mar 23, 2017 58.20 58.46 57.80 57.99 3,533,293 -0.29(-0.50%)
Mar 22, 2017 58.19 58.80 58.07 58.28 4,214,332 +0.33(+0.56%)
Mar 21, 2017 56.93 58.25 56.93 57.95 4,381,643 +1.02(+1.80%)
Mar 20, 2017 57.48 57.62 56.69 56.93 2,900,643 -0.21(-0.38%)
Mar 17, 2017 57.12 57.41 56.77 57.14 5,125,395 +0.24(+0.42%)
Mar 16, 2017 57.83 57.83 56.67 56.91 3,579,463 -0.78(-1.35%)
Mar 15, 2017 56.76 57.95 56.64 57.69 3,751,357 +1.13(+1.99%)
Mar 14, 2017 56.26 56.84 56.18 56.56 2,819,196 +0.18(+0.32%)
Mar 13, 2017 56.03 56.46 55.91 56.38 3,682,392 +0.31(+0.56%)
Mar 10, 2017 55.76 56.13 55.66 56.07 2,191,248 +0.57(+1.03%)
Mar 09, 2017 55.73 56.09 55.46 55.50 1,864,872 -0.17(-0.31%)
Mar 08, 2017 55.96 56.06 55.27 55.67 2,535,154 -0.73(-1.30%)
Mar 07, 2017 56.30 56.60 56.28 56.40 3,346,545 -0.09(-0.16%)
Mar 06, 2017 56.54 56.72 56.33 56.49 2,629,102 -0.24(-0.42%)
Mar 03, 2017 57.20 57.21 56.30 56.73 3,989,336 -0.49(-0.85%)
Mar 02, 2017 56.31 57.65 56.25 57.22 3,514,802 +0.72(+1.27%)
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.