Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 53.58 53.60 52.22 52.27 4,324,668 -1.53(-2.84%)
Jan 29, 2015 52.99 53.88 52.58 53.80 2,776,468 +0.88(+1.66%)
Jan 28, 2015 53.70 54.31 52.82 52.92 3,075,274 -0.77(-1.43%)
Jan 27, 2015 53.52 53.97 53.20 53.69 2,241,342 +0.03(+0.06%)
Jan 26, 2015 53.54 53.76 53.01 53.65 2,380,409 -0.11(-0.20%)
Jan 23, 2015 53.67 54.07 53.31 53.76 2,219,507 +0.25(+0.47%)
Jan 22, 2015 54.00 54.18 53.10 53.51 4,492,308 -0.37(-0.69%)
Jan 21, 2015 53.02 53.99 52.66 53.88 3,629,357 +0.61(+1.15%)
Jan 20, 2015 53.02 53.29 52.55 53.27 2,813,456 +0.41(+0.78%)
Jan 16, 2015 52.49 52.89 52.23 52.86 3,765,183 +0.40(+0.76%)
Jan 15, 2015 51.97 52.60 51.68 52.46 3,912,306 +0.49(+0.94%)
Jan 14, 2015 51.85 52.31 51.21 51.97 5,366,240 +0.01(+0.01%)
Jan 13, 2015 52.50 52.83 51.57 51.96 3,452,713 -0.04(-0.08%)
Jan 12, 2015 52.18 52.27 51.48 52.00 3,203,991 +0.00(+0.00%)
Jan 09, 2015 52.72 52.81 51.81 52.00 2,670,147 -0.59(-1.12%)
Jan 08, 2015 52.38 52.84 52.26 52.59 3,190,547 +0.61(+1.18%)
Jan 07, 2015 51.91 52.35 51.47 51.98 4,278,282 +0.21(+0.41%)
Jan 06, 2015 52.20 52.98 51.68 51.77 4,839,954 -0.27(-0.51%)
Jan 05, 2015 52.53 52.75 51.87 52.04 4,088,480 -0.64(-1.21%)
Jan 02, 2015 52.52 52.75 52.02 52.67 3,253,962 +0.40(+0.77%)
Dec 31, 2014 53.27 52.27 52.27 52.27 3,061,080 -0.95(-1.79%)
Dec 30, 2014 54.35 54.47 53.04 53.23 2,927,816 -1.31(-2.41%)
Dec 29, 2014 53.86 54.99 53.86 54.54 4,068,864 +0.65(+1.20%)
Dec 26, 2014 53.35 54.28 53.19 53.89 5,188,324 +0.61(+1.15%)
Dec 24, 2014 52.21 53.28 53.28 53.28 2,081,176 +1.01(+1.92%)
Dec 23, 2014 52.23 52.69 51.80 52.27 2,831,068 +0.27(+0.51%)
Dec 22, 2014 51.68 52.32 51.51 52.01 4,050,740 +0.75(+1.47%)
Dec 19, 2014 51.19 51.63 50.60 51.25 6,415,068 +0.05(+0.09%)
Dec 18, 2014 50.47 51.21 50.15 51.21 4,049,278 +0.92(+1.84%)
Dec 17, 2014 49.19 50.36 49.06 50.28 3,890,267 +1.48(+3.04%)
Dec 16, 2014 48.95 49.83 48.49 48.80 3,127,814 -0.13(-0.26%)
Dec 15, 2014 49.66 49.66 48.56 48.93 3,474,853 -0.50(-1.02%)
Dec 12, 2014 49.78 50.22 49.41 49.43 5,590,362 -0.44(-0.89%)
Dec 11, 2014 49.33 50.27 49.16 49.87 5,500,533 +1.01(+2.07%)
Dec 10, 2014 49.98 50.62 48.81 48.86 12,369,341 -0.43(-0.87%)
Dec 09, 2014 49.11 49.49 49.02 49.29 3,084,583 +0.11(+0.22%)
Dec 08, 2014 49.15 49.63 48.94 49.18 2,433,697 +0.14(+0.28%)
Dec 05, 2014 48.96 49.40 48.85 49.04 2,311,791 -0.40(-0.81%)
Dec 04, 2014 49.34 49.66 49.06 49.45 2,553,578 +0.11(+0.22%)
Dec 03, 2014 49.50 49.67 49.09 49.34 2,201,518 -0.18(-0.36%)
Dec 02, 2014 49.13 49.76 48.87 49.51 3,363,018 +0.38(+0.77%)
Dec 01, 2014 49.05 49.59 48.87 49.13 3,888,421 -0.18(-0.37%)
Nov 28, 2014 49.25 49.83 49.23 49.32 1,866,042 +0.01(+0.03%)
Nov 26, 2014 49.47 49.30 49.30 49.30 2,340,532 -0.07(-0.14%)
Nov 25, 2014 49.25 49.50 48.93 49.37 3,900,997 +0.12(+0.25%)
Nov 24, 2014 49.38 49.71 49.16 49.25 3,605,923 -0.13(-0.27%)
Nov 21, 2014 49.38 49.68 48.97 49.38 3,821,063 +0.39(+0.80%)
Nov 20, 2014 48.55 49.02 48.45 48.99 2,650,407 +0.14(+0.29%)
Nov 19, 2014 48.56 48.99 48.44 48.85 2,340,578 +0.18(+0.36%)
Nov 18, 2014 48.59 48.95 48.41 48.68 2,487,696 +0.03(+0.06%)
Nov 17, 2014 48.16 48.76 48.10 48.65 2,451,115 +0.40(+0.82%)
Nov 14, 2014 48.55 48.61 48.13 48.25 4,284,278 -0.47(-0.95%)
Nov 13, 2014 49.07 49.30 48.58 48.72 3,855,586 -0.30(-0.62%)
Nov 12, 2014 48.78 49.42 48.57 49.02 4,209,611 -0.81(-1.62%)
Nov 11, 2014 50.00 50.15 49.60 49.83 3,666,961 -0.30(-0.61%)
Nov 10, 2014 49.81 50.22 49.49 50.13 3,111,117 +0.32(+0.64%)
Nov 07, 2014 49.50 49.83 49.34 49.81 3,023,692 +0.55(+1.11%)
Nov 06, 2014 50.01 50.05 48.92 49.27 5,762,197 -0.74(-1.48%)
Nov 05, 2014 48.61 50.29 48.48 50.01 7,156,487 +1.59(+3.29%)
Nov 04, 2014 48.95 49.09 48.15 48.42 2,913,915 -0.50(-1.02%)
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.