Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 56.23 56.80 56.00 56.50 3,594,092 -0.47(-0.83%)
Feb 28, 2017 56.26 57.26 56.26 56.97 3,979,895 +0.56(+1.00%)
Feb 27, 2017 56.42 56.54 56.16 56.41 4,558,251 -0.10(-0.17%)
Feb 24, 2017 56.10 56.64 56.09 56.50 3,250,071 +0.62(+1.10%)
Feb 23, 2017 55.49 55.98 55.29 55.88 3,425,183 +0.59(+1.07%)
Feb 22, 2017 54.85 55.36 54.52 55.29 4,232,546 +0.43(+0.79%)
Feb 21, 2017 54.04 55.10 53.87 54.86 4,825,993 +0.73(+1.34%)
Feb 17, 2017 54.13 54.13 54.13 0 +0.36(+0.67%)
Feb 16, 2017 53.22 53.84 53.13 53.77 4,124,259 +0.66(+1.24%)
Feb 15, 2017 53.24 53.42 52.80 53.11 4,339,633 -0.54(-1.01%)
Feb 14, 2017 54.00 54.06 53.44 53.65 3,848,933 -0.45(-0.83%)
Feb 13, 2017 53.87 54.21 53.70 54.10 3,855,403 +0.26(+0.49%)
Feb 10, 2017 52.94 53.90 52.70 53.84 4,856,797 +0.90(+1.69%)
Feb 09, 2017 53.76 53.92 52.53 52.94 5,114,491 -0.87(-1.62%)
Feb 08, 2017 53.24 53.95 53.19 53.82 3,695,359 +0.73(+1.37%)
Feb 07, 2017 53.02 53.16 52.62 53.09 3,320,144 +0.10(+0.19%)
Feb 06, 2017 52.87 53.14 52.47 52.99 4,393,397 +0.37(+0.71%)
Feb 03, 2017 52.63 52.82 52.28 52.61 5,036,093 +0.01(+0.03%)
Feb 02, 2017 52.74 52.94 52.00 52.60 5,909,184 -0.12(-0.24%)
Feb 01, 2017 54.56 55.36 52.70 52.72 9,919,473 -3.25(-5.81%)
Jan 31, 2017 55.26 55.99 55.24 55.97 4,164,920 +0.75(+1.36%)
Jan 30, 2017 55.61 55.61 55.04 55.22 3,116,781 -0.19(-0.34%)
Jan 27, 2017 55.54 55.65 55.19 55.41 1,899,497 -0.12(-0.22%)
Jan 26, 2017 55.56 55.94 55.40 55.54 2,095,496 -0.09(-0.16%)
Jan 25, 2017 55.37 55.72 55.19 55.63 2,945,216 +0.25(+0.45%)
Jan 24, 2017 55.42 55.60 55.26 55.38 2,586,899 -0.08(-0.15%)
Jan 23, 2017 55.70 55.84 55.36 55.46 2,086,031 -0.15(-0.28%)
Jan 20, 2017 55.57 55.80 55.25 55.61 2,370,325 +0.12(+0.22%)
Jan 19, 2017 55.61 55.88 55.30 55.49 1,902,303 -0.40(-0.72%)
Jan 18, 2017 55.76 56.24 55.72 55.89 2,608,246 -0.02(-0.04%)
Jan 17, 2017 55.45 56.03 55.28 55.91 2,877,347 +0.73(+1.32%)
Jan 13, 2017 55.19 55.19 55.19 0 -0.05(-0.09%)
Jan 12, 2017 55.51 55.65 55.06 55.24 3,364,518 -0.26(-0.46%)
Jan 11, 2017 55.36 55.70 55.21 55.50 2,592,568 +0.15(+0.27%)
Jan 10, 2017 55.47 55.53 55.12 55.35 2,090,778 -0.21(-0.38%)
Jan 09, 2017 56.45 56.49 55.53 55.56 2,654,975 -0.87(-1.53%)
Jan 06, 2017 55.80 56.53 55.69 56.43 2,518,437 +0.45(+0.81%)
Jan 05, 2017 55.61 56.02 55.12 55.97 3,663,289 +0.07(+0.13%)
Jan 04, 2017 56.05 56.27 55.71 55.90 4,666,976 -0.05(-0.09%)
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.