Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 55.39 55.61 55.14 55.37 2,183,859 -0.14(-0.26%)
Sep 28, 2018 54.66 55.52 54.62 55.52 3,918,904 +0.90(+1.65%)
Sep 27, 2018 54.38 54.89 54.16 54.62 5,669,289 +0.25(+0.47%)
Sep 26, 2018 55.11 55.30 54.28 54.36 3,747,238 -0.58(-1.05%)
Sep 25, 2018 55.45 55.54 54.85 54.94 4,648,548 -0.42(-0.76%)
Sep 24, 2018 55.86 56.05 55.32 55.36 4,046,721 -0.61(-1.09%)
Sep 21, 2018 55.65 56.14 55.34 55.97 7,072,814 +0.42(+0.75%)
Sep 20, 2018 55.65 55.67 54.69 55.55 6,512,181 -0.24(-0.42%)
Sep 19, 2018 57.23 57.23 55.60 55.79 3,752,307 -1.03(-1.81%)
Sep 18, 2018 56.97 57.10 56.51 56.81 3,011,845 -0.06(-0.10%)
Sep 17, 2018 56.73 57.00 56.39 56.87 3,030,419 +0.10(+0.18%)
Sep 14, 2018 56.84 56.97 56.23 56.77 2,887,307 -0.25(-0.44%)
Sep 13, 2018 56.60 57.08 56.37 57.02 3,397,851 +0.48(+0.85%)
Sep 12, 2018 56.51 57.07 56.38 56.54 2,573,734 -0.02(-0.04%)
Sep 11, 2018 57.07 57.29 56.55 56.56 3,873,304 -0.54(-0.94%)
Sep 10, 2018 56.68 57.17 56.62 57.10 2,554,544 +0.65(+1.15%)
Sep 07, 2018 56.65 56.83 56.11 56.45 2,712,104 -0.62(-1.09%)
Sep 06, 2018 56.35 57.31 56.25 57.07 3,763,355 +0.50(+0.89%)
Sep 05, 2018 55.61 56.63 55.57 56.57 4,041,919 +0.95(+1.71%)
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.