Dominion Resources (NY: D )

76.27 USD -2.13 (-2.72%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.55 82.13 81.05 81.14 2,827,692 -0.34(-0.42%)
Oct 30, 2017 81.00 82.04 80.35 81.48 2,577,891 +0.97(+1.20%)
Oct 27, 2017 80.18 80.74 79.81 80.51 2,161,384 +0.10(+0.12%)
Oct 26, 2017 79.99 80.94 79.61 80.41 3,390,460 +0.73(+0.92%)
Oct 25, 2017 80.08 80.08 78.72 79.68 2,416,084 -0.67(-0.83%)
Oct 24, 2017 80.43 80.44 79.80 80.35 1,858,508 -0.03(-0.04%)
Oct 23, 2017 79.99 80.51 79.73 80.38 2,016,208 +0.38(+0.47%)
Oct 20, 2017 79.87 80.23 79.37 80.00 2,198,168 +0.05(+0.06%)
Oct 19, 2017 78.98 80.01 78.97 79.95 2,609,143 +1.07(+1.36%)
Oct 18, 2017 78.82 78.96 78.39 78.88 2,065,390 -0.08(-0.10%)
Oct 17, 2017 79.03 79.20 78.24 78.96 1,955,483 -0.07(-0.09%)
Oct 16, 2017 79.15 79.30 78.34 79.03 2,365,484 +0.41(+0.52%)
Oct 13, 2017 78.84 79.25 78.44 78.62 1,725,324 -0.01(-0.01%)
Oct 12, 2017 77.91 78.71 77.76 78.63 1,841,398 +0.62(+0.79%)
Oct 11, 2017 77.50 78.47 77.50 78.01 2,255,917 +0.27(+0.35%)
Oct 10, 2017 76.87 77.76 76.59 77.74 2,005,131 +1.10(+1.44%)
Oct 09, 2017 77.17 77.17 76.56 76.64 1,304,139 -0.17(-0.22%)
Oct 06, 2017 76.60 76.89 76.23 76.81 1,497,313 +0.00(+0.00%)
Oct 05, 2017 76.84 77.02 76.48 76.81 1,913,079 -0.06(-0.08%)
Oct 04, 2017 76.03 76.90 75.75 76.87 2,276,012 +0.92(+1.21%)
Oct 03, 2017 76.72 76.72 75.83 75.95 2,254,632 -0.79(-1.03%)
Oct 02, 2017 77.20 77.26 76.61 76.74 2,131,358 -0.19(-0.25%)
Sep 29, 2017 76.84 77.10 76.57 76.93 2,434,502 -0.10(-0.13%)
Sep 28, 2017 76.60 77.18 76.23 77.03 1,933,322 +0.25(+0.33%)
Sep 27, 2017 76.51 76.78 3,640,619 -1.43(-1.83%)
Sep 26, 2017 77.93 78.49 77.75 78.21 2,131,174 +0.19(+0.24%)
Sep 25, 2017 77.30 78.04 77.15 78.02 2,325,741 +0.98(+1.27%)
Sep 22, 2017 77.54 77.60 76.91 77.04 1,838,987 -0.26(-0.34%)
Sep 21, 2017 77.72 77.93 77.29 77.30 1,256,314 -0.32(-0.41%)
Sep 20, 2017 78.47 78.72 77.31 77.62 2,095,390 -0.71(-0.91%)
Sep 19, 2017 78.69 78.74 78.06 78.33 2,463,727 -0.22(-0.28%)
Sep 18, 2017 79.50 79.63 77.82 78.55 2,470,787 -0.95(-1.19%)
Sep 15, 2017 79.37 79.74 79.18 79.50 6,853,073 +0.33(+0.42%)
Sep 14, 2017 78.00 79.26 77.85 79.17 3,020,803 +1.10(+1.41%)
Sep 13, 2017 78.15 78.56 78.01 78.07 2,061,391 -0.11(-0.14%)
Sep 12, 2017 79.79 79.82 77.87 78.18 2,747,042 -1.74(-2.18%)
Sep 11, 2017 79.20 79.95 79.20 79.92 2,393,082 +0.68(+0.86%)
Sep 08, 2017 78.45 79.36 78.26 79.24 2,208,465 +0.99(+1.27%)
Sep 07, 2017 77.99 78.57 77.72 78.25 3,107,848 +0.26(+0.33%)
Sep 06, 2017 78.39 78.47 77.87 77.99 2,120,347 -0.20(-0.26%)
Sep 05, 2017 78.50 78.55 77.97 78.19 2,603,522 -0.14(-0.18%)
Sep 01, 2017 78.90 79.06 78.20 78.33 1,547,484 -0.44(-0.56%)
Aug 31, 2017 78.89 79.12 78.63 78.77 2,010,335 -0.05(-0.06%)
Aug 30, 2017 79.45 79.58 78.73 78.82 1,726,965 -1.42(-1.77%)
Aug 29, 2017 80.20 80.67 80.17 80.24 2,065,061 +0.10(+0.12%)
Aug 28, 2017 80.22 80.34 79.81 80.14 1,700,881 +0.06(+0.07%)
Aug 25, 2017 79.68 80.50 79.46 80.08 2,475,918 +0.63(+0.79%)
Aug 24, 2017 79.22 79.63 79.06 79.45 2,055,978 +0.23(+0.29%)
Aug 23, 2017 78.96 79.27 78.55 79.22 1,588,755 +0.25(+0.32%)
Aug 22, 2017 78.74 78.98 78.53 78.97 1,420,886 +0.23(+0.29%)
Aug 21, 2017 78.81 78.91 78.44 78.74 1,325,316 +0.05(+0.06%)
Aug 18, 2017 78.01 78.87 77.87 78.69 2,303,023 +0.57(+0.73%)
Aug 17, 2017 78.12 78.65 78.02 78.12 1,740,640 -0.12(-0.15%)
Aug 16, 2017 77.92 78.34 77.76 78.24 3,045,709 +0.34(+0.44%)
Aug 15, 2017 77.44 78.06 77.40 77.90 3,282,768 +0.22(+0.28%)
Aug 14, 2017 77.49 77.86 77.42 77.68 1,534,078 +0.29(+0.37%)
Aug 11, 2017 77.95 77.95 77.05 77.39 1,462,487 -0.43(-0.55%)
Aug 10, 2017 77.74 78.02 77.47 77.82 1,581,516 -0.02(-0.03%)
Aug 09, 2017 78.32 78.32 77.70 77.84 1,596,517 -0.12(-0.15%)
Aug 08, 2017 77.75 78.02 77.61 77.96 1,266,812 +0.04(+0.05%)
Aug 07, 2017 78.01 78.22 77.78 77.92 1,629,407 -0.16(-0.20%)
Aug 04, 2017 78.08 78.33 77.41 78.08 2,025,932 -0.32(-0.41%)
Aug 03, 2017 77.69 78.47 77.62 78.40 2,584,298 +0.54(+0.69%)
Aug 02, 2017 77.15 77.87 76.56 77.86 1,674,370 +0.56(+0.72%)
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.