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 (%)
Jan 31, 2017 55.18 55.91 55.16 55.89 4,171,089 +0.75(+1.36%)
Jan 30, 2017 55.52 55.53 54.96 55.14 3,121,397 -0.19(-0.34%)
Jan 27, 2017 55.46 55.57 55.11 55.33 1,902,311 -0.12(-0.22%)
Jan 26, 2017 55.48 55.86 55.32 55.46 2,098,600 -0.09(-0.16%)
Jan 25, 2017 55.29 55.63 55.11 55.55 2,949,579 +0.25(+0.45%)
Jan 24, 2017 55.34 55.52 55.18 55.30 2,590,731 -0.08(-0.15%)
Jan 23, 2017 55.62 55.76 55.28 55.38 2,089,121 -0.15(-0.28%)
Jan 20, 2017 55.49 55.71 55.16 55.53 2,373,836 +0.12(+0.22%)
Jan 19, 2017 55.52 55.80 55.22 55.41 1,905,121 -0.40(-0.72%)
Jan 18, 2017 55.68 56.15 55.64 55.81 2,612,109 -0.02(-0.04%)
Jan 17, 2017 55.37 55.95 55.19 55.83 2,881,609 +0.73(+1.32%)
Jan 13, 2017 55.11 55.11 55.11 0 -0.05(-0.09%)
Jan 12, 2017 55.43 55.57 54.98 55.16 3,369,502 -0.26(-0.46%)
Jan 11, 2017 55.27 55.62 55.13 55.41 2,596,408 +0.15(+0.27%)
Jan 10, 2017 55.38 55.45 55.04 55.27 2,093,875 -0.21(-0.38%)
Jan 09, 2017 56.37 56.40 55.45 55.48 2,658,908 -0.86(-1.53%)
Jan 06, 2017 55.71 56.45 55.60 56.34 2,522,167 +0.45(+0.81%)
Jan 05, 2017 55.53 55.93 55.04 55.89 3,668,715 +0.07(+0.13%)
Jan 04, 2017 55.97 56.19 55.62 55.82 4,673,889 -0.05(-0.09%)
Jan 03, 2017 56.10 56.19 55.66 55.87 4,118,407 -0.25(-0.44%)
Dec 30, 2016 56.12 56.12 56.12 0 -0.29(-0.52%)
Dec 29, 2016 56.07 56.66 55.90 56.41 3,197,367 +0.48(+0.86%)
Dec 28, 2016 56.22 56.40 55.87 55.93 2,367,238 -0.25(-0.44%)
Dec 27, 2016 56.13 56.39 55.87 56.18 1,587,932 -0.06(-0.10%)
Dec 23, 2016 56.23 56.23 56.23 0 +0.09(+0.16%)
Dec 22, 2016 55.95 56.20 55.68 56.15 2,272,204 +0.29(+0.51%)
Dec 21, 2016 56.15 56.53 55.85 55.86 2,507,592 -0.20(-0.35%)
Dec 20, 2016 56.01 56.16 55.71 56.06 2,915,874 +0.00(+0.00%)
Dec 19, 2016 55.96 56.16 55.50 56.06 3,219,059 +0.47(+0.84%)
Dec 16, 2016 54.69 55.82 54.69 55.59 7,603,003 +0.95(+1.74%)
Dec 15, 2016 54.40 54.90 54.17 54.64 3,724,589 +0.33(+0.61%)
Dec 14, 2016 55.82 56.09 54.27 54.31 5,141,322 -1.34(-2.41%)
Dec 13, 2016 55.45 55.74 55.20 55.65 3,114,553 +0.36(+0.65%)
Dec 12, 2016 54.48 55.57 54.48 55.29 3,384,280 +0.68(+1.25%)
Dec 09, 2016 53.86 54.67 53.78 54.61 3,036,678 +0.75(+1.40%)
Dec 08, 2016 53.60 53.93 53.22 53.85 2,550,867 +0.00(+0.00%)
Dec 07, 2016 53.49 53.91 53.33 53.85 5,371,102 +0.58(+1.09%)
Dec 06, 2016 53.89 53.90 53.16 53.27 3,955,101 -0.56(-1.05%)
Dec 05, 2016 53.82 53.90 53.16 53.84 3,891,493 -0.22(-0.41%)
Dec 02, 2016 53.76 54.24 53.74 54.06 4,029,622 +0.75(+1.42%)
Dec 01, 2016 53.44 53.53 52.90 53.30 4,337,535 -0.40(-0.74%)
Nov 30, 2016 54.69 54.78 53.68 53.70 6,014,796 -1.55(-2.81%)
Nov 29, 2016 54.33 55.39 54.27 55.25 4,651,622 +0.68(+1.25%)
Nov 28, 2016 53.82 54.69 53.81 54.57 3,549,725 +0.89(+1.65%)
Nov 25, 2016 53.00 54.00 53.00 53.68 1,918,388 +0.78(+1.48%)
Nov 23, 2016 52.90 52.90 52.90 0 -0.23(-0.44%)
Nov 22, 2016 52.34 53.24 52.32 53.13 4,712,988 +0.68(+1.30%)
Nov 21, 2016 51.83 52.45 51.76 52.45 2,918,209 +0.80(+1.55%)
Nov 18, 2016 51.59 51.85 51.21 51.65 3,714,367 +0.09(+0.17%)
Nov 17, 2016 51.38 51.93 51.31 51.56 3,810,544 -0.01(-0.03%)
Nov 16, 2016 51.86 52.04 51.38 51.58 4,014,001 -0.14(-0.27%)
Nov 15, 2016 51.06 51.86 51.06 51.72 5,318,996 +0.91(+1.79%)
Nov 14, 2016 51.19 51.28 50.46 50.81 6,269,991 -0.56(-1.09%)
Nov 11, 2016 51.68 52.09 51.22 51.37 3,550,852 -0.27(-0.52%)
Nov 10, 2016 52.89 52.91 51.22 51.64 5,746,602 -1.52(-2.85%)
Nov 09, 2016 53.76 53.90 53.04 53.15 4,196,832 -1.66(-3.02%)
Nov 08, 2016 54.34 55.03 54.22 54.81 2,508,148 +0.57(+1.04%)
Nov 07, 2016 53.88 54.26 53.01 54.24 3,330,222 +0.68(+1.26%)
Nov 04, 2016 54.19 54.57 53.56 53.57 3,633,948 -0.41(-0.75%)
Nov 03, 2016 53.66 54.13 53.34 53.97 2,531,740 +0.18(+0.34%)
Nov 02, 2016 54.07 54.11 52.90 53.79 4,056,996 -0.26(-0.48%)
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.