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 (%)
Dec 31, 2018 58.57 58.79 56.79 57.08 14,782,257 -1.44(-2.46%)
Dec 28, 2018 58.63 59.13 58.26 58.52 5,813,127 +0.01(+0.01%)
Dec 27, 2018 57.75 58.51 57.02 58.51 11,822,836 +0.76(+1.31%)
Dec 26, 2018 56.95 57.75 56.04 57.75 5,728,719 +0.94(+1.66%)
Dec 24, 2018 59.83 60.29 56.56 56.81 4,400,626 -3.01(-5.03%)
Dec 21, 2018 60.35 61.43 59.54 59.82 11,651,543 +0.06(+0.09%)
Dec 20, 2018 59.48 60.44 58.93 59.77 10,050,235 +0.57(+0.96%)
Dec 19, 2018 59.30 59.54 58.71 59.20 9,033,639 +0.42(+0.71%)
Dec 18, 2018 59.59 60.20 58.66 58.78 7,105,791 -0.33(-0.55%)
Dec 17, 2018 61.50 61.62 58.83 59.11 10,790,861 -2.33(-3.80%)
Dec 14, 2018 60.82 61.66 60.35 61.44 11,369,118 +0.69(+1.14%)
Dec 13, 2018 60.25 61.05 60.25 60.75 6,182,336 +0.63(+1.05%)
Dec 12, 2018 61.02 61.24 60.06 60.12 6,354,883 -0.79(-1.30%)
Dec 11, 2018 60.86 61.20 60.68 60.91 4,995,917 -0.02(-0.03%)
Dec 10, 2018 60.51 60.98 58.99 60.92 7,241,430 +0.53(+0.87%)
Dec 07, 2018 59.89 61.00 59.49 60.40 6,550,863 +0.66(+1.11%)
Dec 06, 2018 59.71 59.83 58.60 59.73 6,877,265 +0.24(+0.40%)
Dec 04, 2018 59.54 60.39 59.27 59.50 6,903,054 +0.15(+0.25%)
Dec 03, 2018 58.55 59.41 58.17 59.35 5,602,148 +0.50(+0.85%)
Nov 30, 2018 58.29 58.87 58.12 58.85 6,832,922 +0.59(+1.02%)
Nov 29, 2018 58.42 58.46 57.77 58.26 4,862,640 +0.34(+0.59%)
Nov 28, 2018 58.38 58.52 57.52 57.92 4,500,542 -0.62(-1.07%)
Nov 27, 2018 58.32 58.70 57.99 58.54 5,882,377 +0.09(+0.16%)
Nov 26, 2018 57.71 58.48 57.67 58.45 3,967,243 +0.70(+1.22%)
Nov 23, 2018 57.95 58.03 57.48 57.74 1,666,455 -0.20(-0.34%)
Nov 21, 2018 57.94 57.94 57.94 0 -1.03(-1.75%)
Nov 20, 2018 59.02 59.44 58.38 58.98 6,241,618 +0.19(+0.32%)
Nov 19, 2018 58.07 58.80 57.94 58.79 3,988,481 +0.64(+1.10%)
Nov 16, 2018 58.54 58.72 57.86 58.15 4,662,758 +0.13(+0.22%)
Nov 15, 2018 57.82 58.13 57.22 58.02 6,037,965 -0.16(-0.27%)
Nov 14, 2018 58.23 58.97 57.87 58.18 5,571,484 -0.29(-0.50%)
Nov 13, 2018 58.00 58.59 57.63 58.47 3,572,321 +0.47(+0.80%)
Nov 12, 2018 57.14 58.67 57.14 58.01 5,103,843 +0.93(+1.63%)
Nov 09, 2018 56.29 57.22 56.17 57.07 3,396,333 +0.81(+1.45%)
Nov 08, 2018 56.31 56.57 55.55 56.26 2,589,596 +0.03(+0.06%)
Nov 07, 2018 56.00 56.29 55.64 56.23 3,582,101 +0.40(+0.72%)
Nov 06, 2018 55.57 55.92 55.30 55.83 3,119,617 +0.35(+0.63%)
Nov 05, 2018 55.30 55.87 55.06 55.48 4,257,483 +0.27(+0.49%)
Nov 02, 2018 55.61 55.81 54.27 55.21 5,973,996 -0.35(-0.63%)
Nov 01, 2018 56.73 57.22 55.28 55.56 6,430,197 -0.86(-1.53%)
Oct 31, 2018 57.18 57.36 56.33 56.42 4,778,614 -1.12(-1.95%)
Oct 30, 2018 57.29 57.62 56.65 57.54 4,841,009 +0.51(+0.89%)
Oct 29, 2018 56.76 57.50 56.62 57.03 4,358,236 +0.42(+0.74%)
Oct 26, 2018 57.74 58.12 56.09 56.62 4,862,520 -0.84(-1.46%)
Oct 25, 2018 58.50 58.54 57.26 57.45 3,491,639 -1.15(-1.97%)
Oct 24, 2018 57.83 58.97 57.57 58.61 4,853,429 +1.01(+1.76%)
Oct 23, 2018 58.03 58.45 57.50 57.59 4,083,281 -0.28(-0.49%)
Oct 22, 2018 58.28 58.37 57.56 57.88 4,019,964 -0.18(-0.31%)
Oct 19, 2018 57.01 58.45 57.01 58.06 5,448,260 +1.00(+1.76%)
Oct 18, 2018 57.13 57.50 56.84 57.06 2,833,731 -0.06(-0.10%)
Oct 17, 2018 56.99 57.32 56.63 57.11 2,725,997 +0.00(+0.00%)
Oct 16, 2018 56.50 57.37 56.48 57.11 2,738,764 +0.55(+0.96%)
Oct 15, 2018 56.33 56.80 56.10 56.57 4,276,506 +0.19(+0.34%)
Oct 12, 2018 56.60 56.88 55.92 56.38 3,939,159 -0.32(-0.57%)
Oct 11, 2018 58.05 58.06 56.55 56.70 4,334,663 -1.13(-1.95%)
Oct 10, 2018 58.00 58.50 57.63 57.83 4,637,065 -0.12(-0.20%)
Oct 09, 2018 58.00 58.36 57.67 57.95 4,676,621 +0.29(+0.51%)
Oct 08, 2018 56.92 58.22 56.81 57.66 4,753,861 +0.90(+1.59%)
Oct 05, 2018 55.86 56.99 55.76 56.76 4,503,759 +0.92(+1.64%)
Oct 04, 2018 55.43 56.01 54.97 55.84 3,065,155 +0.32(+0.57%)
Oct 03, 2018 55.97 56.20 55.05 55.52 3,866,032 -0.47(-0.83%)
Oct 02, 2018 55.57 56.07 55.48 55.99 2,411,735 +0.62(+1.11%)
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.