Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 60.08 60.50 59.71 59.77 3,838,436 -0.25(-0.42%)
Oct 30, 2017 59.67 60.44 59.19 60.02 3,499,344 +0.71(+1.20%)
Oct 27, 2017 59.07 59.48 58.79 59.31 2,933,959 +0.07(+0.12%)
Oct 26, 2017 58.93 59.63 58.65 59.24 4,602,362 +0.54(+0.92%)
Oct 25, 2017 58.99 58.99 57.99 58.70 3,279,700 -0.49(-0.83%)
Oct 24, 2017 59.25 59.26 58.79 59.19 2,522,822 -0.02(-0.04%)
Oct 23, 2017 58.93 59.31 58.74 59.21 2,736,891 +0.28(+0.47%)
Oct 20, 2017 58.84 59.10 58.47 58.93 2,983,891 +0.04(+0.06%)
Oct 19, 2017 58.18 58.94 58.18 58.90 3,541,767 +0.79(+1.36%)
Oct 18, 2017 58.06 58.17 57.75 58.11 2,803,653 -0.06(-0.10%)
Oct 17, 2017 58.22 58.34 57.64 58.17 2,654,460 -0.05(-0.09%)
Oct 16, 2017 58.31 58.42 57.71 58.22 3,211,014 +0.30(+0.52%)
Oct 13, 2017 58.08 58.38 57.79 57.92 2,342,032 -0.01(-0.01%)
Oct 12, 2017 57.39 57.98 57.28 57.92 2,499,596 +0.46(+0.79%)
Oct 11, 2017 57.09 57.81 57.09 57.47 3,062,283 +0.20(+0.35%)
Oct 10, 2017 56.63 57.28 56.42 57.27 2,721,854 +0.81(+1.44%)
Oct 09, 2017 56.85 56.85 56.40 56.46 1,770,296 -0.13(-0.22%)
Oct 06, 2017 56.43 56.64 56.16 56.58 2,032,519 +0.00(+0.00%)
Oct 05, 2017 56.61 56.74 56.34 56.58 2,596,899 -0.04(-0.08%)
Oct 04, 2017 56.01 56.65 55.80 56.63 3,089,560 +0.68(+1.21%)
Oct 03, 2017 56.52 56.52 55.86 55.95 3,060,538 -0.58(-1.03%)
Oct 02, 2017 56.87 56.92 56.43 56.53 2,893,201 -0.14(-0.25%)
Sep 29, 2017 56.61 56.80 56.41 56.67 3,304,702 -0.07(-0.13%)
Sep 28, 2017 56.43 56.86 56.16 56.75 2,624,378 +0.18(+0.33%)
Sep 27, 2017 56.36 56.56 4,941,939 -1.05(-1.83%)
Sep 26, 2017 57.41 57.82 57.28 57.62 2,892,951 +0.14(+0.24%)
Sep 25, 2017 56.95 57.49 56.83 57.48 3,157,065 +0.72(+1.27%)
Sep 22, 2017 57.12 57.17 56.66 56.75 2,496,323 -0.19(-0.34%)
Sep 21, 2017 57.25 57.41 56.94 56.95 1,705,377 -0.24(-0.41%)
Sep 20, 2017 57.81 57.99 56.95 57.18 2,844,376 -0.52(-0.91%)
Sep 19, 2017 57.97 58.01 57.51 57.70 3,344,373 -0.16(-0.28%)
Sep 18, 2017 58.57 58.66 57.33 57.87 3,353,957 -0.70(-1.19%)
Sep 15, 2017 58.47 58.74 58.33 58.57 9,302,669 +0.24(+0.42%)
Sep 14, 2017 57.46 58.39 57.35 58.32 4,100,573 +0.81(+1.41%)
Sep 13, 2017 57.57 57.87 57.47 57.51 2,798,224 -0.08(-0.14%)
Sep 12, 2017 58.78 58.80 57.37 57.59 3,728,958 -1.28(-2.18%)
Sep 11, 2017 58.34 58.90 58.34 58.88 3,248,476 +0.50(+0.86%)
Sep 08, 2017 57.79 58.46 57.65 58.37 2,997,869 +0.73(+1.27%)
Sep 07, 2017 57.45 57.88 57.25 57.65 4,218,732 +0.19(+0.33%)
Sep 06, 2017 57.75 57.81 57.37 57.45 2,878,254 -0.15(-0.26%)
Sep 05, 2017 57.83 57.87 57.44 57.60 3,534,137 -0.10(-0.18%)
Sep 01, 2017 58.12 58.24 57.61 57.70 2,100,624 -0.32(-0.56%)
Aug 31, 2017 58.12 58.29 57.92 58.03 2,728,919 -0.04(-0.06%)
Aug 30, 2017 58.53 58.62 58.00 58.06 2,344,259 -0.49(-0.84%)
Aug 29, 2017 58.53 58.87 58.50 58.55 2,829,833 +0.07(+0.12%)
Aug 28, 2017 58.54 58.63 58.24 58.48 2,330,783 +0.04(+0.07%)
Aug 25, 2017 58.15 58.74 57.99 58.44 3,392,846 +0.46(+0.79%)
Aug 24, 2017 57.81 58.11 57.69 57.98 2,817,386 +0.17(+0.29%)
Aug 23, 2017 57.62 57.85 57.32 57.81 2,177,132 +0.18(+0.32%)
Aug 22, 2017 57.46 57.64 57.31 57.63 1,947,095 +0.17(+0.29%)
Aug 21, 2017 57.51 57.58 57.24 57.46 1,816,131 +0.04(+0.06%)
Aug 18, 2017 56.93 57.56 56.83 57.42 3,155,921 +0.42(+0.73%)
Aug 17, 2017 57.01 57.39 56.93 57.01 2,385,266 -0.09(-0.15%)
Aug 16, 2017 56.86 57.17 56.75 57.10 4,173,653 +0.25(+0.44%)
Aug 15, 2017 56.51 56.96 56.48 56.85 4,498,504 +0.16(+0.28%)
Aug 14, 2017 56.55 56.81 56.50 56.69 2,102,206 +0.21(+0.37%)
Aug 11, 2017 56.88 56.88 56.23 56.48 2,004,102 -0.31(-0.55%)
Aug 10, 2017 56.73 56.94 56.53 56.79 2,167,212 -0.01(-0.03%)
Aug 09, 2017 57.15 57.15 56.70 56.80 2,187,769 -0.09(-0.15%)
Aug 08, 2017 56.74 56.93 56.64 56.89 1,735,961 +0.03(+0.05%)
Aug 07, 2017 56.93 57.08 56.76 56.86 2,232,839 -0.12(-0.20%)
Aug 04, 2017 56.98 57.16 56.49 56.98 2,776,213 -0.23(-0.41%)
Aug 03, 2017 56.69 57.26 56.64 57.21 3,541,363 +0.39(+0.69%)
Aug 02, 2017 56.30 56.83 55.87 56.82 2,294,454 +0.41(+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.