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 (%)
Nov 29, 2019 68.95 69.16 68.45 68.72 2,264,677 +0.02(+0.04%)
Nov 27, 2019 69.02 69.21 68.64 68.69 2,595,217 -0.32(-0.46%)
Nov 26, 2019 68.92 69.33 68.65 69.01 4,982,420 +0.19(+0.28%)
Nov 25, 2019 69.08 69.40 68.59 68.82 3,250,637 -0.01(-0.01%)
Nov 22, 2019 68.79 68.92 68.09 68.83 2,883,185 +0.18(+0.26%)
Nov 21, 2019 68.62 68.76 68.30 68.64 3,090,640 +0.10(+0.14%)
Nov 20, 2019 68.25 68.68 68.04 68.54 3,292,681 +0.40(+0.58%)
Nov 19, 2019 68.07 68.36 67.58 68.15 2,882,424 -0.13(-0.19%)
Nov 18, 2019 68.01 68.76 67.98 68.28 4,484,505 +0.39(+0.57%)
Nov 15, 2019 67.39 67.93 67.30 67.89 3,458,879 +0.45(+0.67%)
Nov 14, 2019 66.87 67.64 66.84 67.44 3,987,482 +0.60(+0.89%)
Nov 13, 2019 66.16 67.00 66.07 66.84 2,429,644 +0.93(+1.40%)
Nov 12, 2019 66.13 66.21 65.76 65.91 2,624,574 +0.08(+0.13%)
Nov 11, 2019 66.21 66.34 65.75 65.83 2,795,718 -0.55(-0.82%)
Nov 08, 2019 66.39 66.95 66.10 66.38 4,064,929 -0.02(-0.04%)
Nov 07, 2019 66.66 66.97 66.10 66.40 4,344,813 -0.52(-0.78%)
Nov 06, 2019 67.27 67.34 66.82 66.92 4,818,042 -0.34(-0.50%)
Nov 05, 2019 68.43 68.52 67.25 67.26 4,264,293 -1.41(-2.05%)
Nov 04, 2019 68.66 69.01 68.25 68.67 3,535,993 -0.18(-0.26%)
Nov 01, 2019 68.83 69.23 68.27 68.85 3,833,443 +0.60(+0.87%)
Oct 31, 2019 67.82 68.29 67.55 68.25 2,931,699 +0.61(+0.90%)
Oct 30, 2019 67.63 68.03 67.31 67.64 2,881,453 +0.06(+0.09%)
Oct 29, 2019 67.06 67.66 67.03 67.58 3,077,548 +0.34(+0.50%)
Oct 28, 2019 67.40 67.78 67.04 67.25 2,690,839 -0.46(-0.68%)
Oct 25, 2019 68.58 68.63 67.31 67.71 3,262,708 -0.69(-1.00%)
Oct 24, 2019 68.39 68.73 68.25 68.40 2,747,509 +0.00(+0.00%)
Oct 23, 2019 68.48 68.78 67.92 68.40 3,264,443 -0.08(-0.12%)
Oct 22, 2019 68.28 68.82 68.07 68.48 3,266,931 +0.33(+0.49%)
Oct 21, 2019 68.02 68.19 67.68 68.15 2,542,788 +0.22(+0.32%)
Oct 18, 2019 67.85 68.16 67.57 67.93 3,882,667 -0.18(-0.27%)
Oct 17, 2019 67.68 68.36 67.52 68.11 3,005,452 +0.48(+0.71%)
Oct 16, 2019 67.21 67.71 66.99 67.63 3,132,876 +0.35(+0.52%)
Oct 15, 2019 67.22 67.43 66.93 67.29 2,954,853 +0.12(+0.17%)
Oct 14, 2019 67.87 67.96 67.03 67.17 3,930,783 -0.55(-0.81%)
Oct 11, 2019 67.78 68.29 67.26 67.72 3,735,841 +0.10(+0.15%)
Oct 10, 2019 67.08 67.67 66.52 67.62 3,943,340 +0.36(+0.54%)
Oct 09, 2019 66.92 67.50 66.81 67.25 3,351,807 +0.51(+0.77%)
Oct 08, 2019 67.02 67.16 66.52 66.74 3,332,792 -0.38(-0.57%)
Oct 07, 2019 67.39 67.49 66.87 67.12 3,329,701 -0.43(-0.64%)
Oct 04, 2019 65.97 67.60 65.93 67.55 5,573,707 +1.72(+2.61%)
Oct 03, 2019 66.15 66.18 65.28 65.83 5,679,904 -0.29(-0.44%)
Oct 02, 2019 66.96 67.12 65.99 66.12 4,377,503 -1.03(-1.54%)
Oct 01, 2019 66.86 67.19 66.60 67.16 3,743,799 +0.15(+0.22%)
Sep 30, 2019 66.96 67.30 66.75 67.01 3,280,566 +0.04(+0.06%)
Sep 27, 2019 66.95 66.99 66.52 66.96 3,378,935 +0.19(+0.28%)
Sep 26, 2019 66.73 67.01 66.30 66.77 3,021,482 +0.31(+0.46%)
Sep 25, 2019 66.84 66.88 66.01 66.47 4,437,235 -0.37(-0.56%)
Sep 24, 2019 66.87 67.33 66.65 66.84 5,309,897 -0.01(-0.01%)
Sep 23, 2019 66.75 67.11 66.58 66.85 3,979,830 +0.01(+0.01%)
Sep 20, 2019 67.17 67.17 66.42 66.84 9,909,672 -0.07(-0.10%)
Sep 19, 2019 66.44 67.01 66.09 66.91 3,710,855 +0.71(+1.07%)
Sep 18, 2019 65.64 66.56 65.61 66.20 5,466,260 +0.85(+1.30%)
Sep 17, 2019 65.23 65.67 64.93 65.34 3,983,788 +0.45(+0.69%)
Sep 16, 2019 64.94 65.09 64.43 64.90 3,044,901 -0.02(-0.04%)
Sep 13, 2019 64.63 65.32 64.44 64.92 4,437,558 -0.02(-0.03%)
Sep 12, 2019 65.14 65.39 64.43 64.94 3,705,247 +0.09(+0.14%)
Sep 11, 2019 63.67 64.85 63.41 64.85 5,423,445 +1.17(+1.84%)
Sep 10, 2019 63.19 63.73 63.14 63.67 3,910,508 +0.28(+0.44%)
Sep 09, 2019 63.14 63.57 62.88 63.39 4,654,942 +0.25(+0.39%)
Sep 06, 2019 64.20 64.36 63.06 63.14 4,523,549 -0.88(-1.37%)
Sep 05, 2019 64.42 64.58 63.79 64.02 4,768,917 -0.66(-1.03%)
Sep 04, 2019 64.64 64.80 64.25 64.68 3,326,179 +0.29(+0.44%)
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.