Skip to main content

Dominion Resources (NY: D )

49.21 +0.69 (+1.42%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.22 48.40 47.22 48.07 6,367,676 -0.19(-0.39%)
Oct 30, 2014 47.50 48.32 46.97 48.26 5,587,441 +0.95(+2.01%)
Oct 29, 2014 47.64 47.87 46.88 47.31 3,481,899 -0.36(-0.76%)
Oct 28, 2014 47.54 47.67 47.00 47.67 3,738,767 +0.24(+0.50%)
Oct 27, 2014 47.67 47.68 47.35 47.44 2,492,387 -0.24(-0.51%)
Oct 24, 2014 47.34 47.86 47.20 47.68 2,597,424 +0.42(+0.88%)
Oct 23, 2014 47.57 47.70 47.12 47.26 2,697,997 +0.05(+0.10%)
Oct 22, 2014 47.09 47.71 47.08 47.21 3,927,223 +0.01(+0.03%)
Oct 21, 2014 46.90 47.28 46.62 47.20 2,685,230 +0.36(+0.78%)
Oct 20, 2014 46.40 46.90 46.29 46.84 3,015,505 +0.50(+1.08%)
Oct 17, 2014 46.01 46.46 45.51 46.34 4,610,078 +0.51(+1.10%)
Oct 16, 2014 44.19 45.92 44.19 45.83 7,308,536 +1.11(+2.49%)
Oct 15, 2014 45.66 45.86 44.18 44.72 12,566,166 -1.25(-2.71%)
Oct 14, 2014 47.37 47.42 45.82 45.97 12,626,702 -1.22(-2.59%)
Oct 13, 2014 47.73 48.10 47.17 47.19 5,669,407 -0.42(-0.89%)
Oct 10, 2014 47.72 48.29 47.59 47.61 4,399,894 +0.13(+0.27%)
Oct 09, 2014 48.62 48.70 47.46 47.48 4,048,024 -1.14(-2.34%)
Oct 08, 2014 47.33 48.68 47.22 48.62 6,797,672 +1.30(+2.75%)
Oct 07, 2014 47.00 47.64 46.99 47.32 4,150,205 +0.08(+0.17%)
Oct 06, 2014 47.21 47.49 47.02 47.24 2,739,386 +0.02(+0.04%)
Oct 03, 2014 46.85 47.29 46.53 47.22 3,152,877 +0.49(+1.04%)
Oct 02, 2014 46.69 47.02 46.53 46.73 2,490,674 +0.04(+0.09%)
Oct 01, 2014 46.80 47.15 46.56 46.69 3,251,847 +0.11(+0.25%)
Sep 30, 2014 46.42 47.30 46.41 46.58 4,201,676 +0.41(+0.89%)
Sep 29, 2014 45.71 46.23 45.57 46.17 2,462,880 +0.30(+0.66%)
Sep 26, 2014 45.84 46.07 45.37 45.86 2,463,834 +0.27(+0.59%)
Sep 25, 2014 45.84 46.18 45.58 45.59 2,586,609 -0.32(-0.70%)
Sep 24, 2014 46.11 46.14 45.82 45.92 2,507,105 -0.13(-0.28%)
Sep 23, 2014 46.05 46.15 45.79 46.05 5,405,816 +0.00(+0.00%)
Sep 22, 2014 46.46 46.51 45.90 46.05 2,536,017 -0.42(-0.90%)
Sep 19, 2014 46.10 46.57 46.10 46.46 4,494,991 +0.27(+0.58%)
Sep 18, 2014 46.56 46.73 45.97 46.19 2,604,715 -0.36(-0.77%)
Sep 17, 2014 47.01 47.04 46.30 46.55 3,422,169 -0.20(-0.42%)
Sep 16, 2014 46.21 46.95 46.19 46.75 2,550,038 +0.46(+0.99%)
Sep 15, 2014 46.34 46.52 46.07 46.29 1,887,513 +0.05(+0.12%)
Sep 12, 2014 46.90 46.90 46.03 46.23 2,880,898 -0.90(-1.92%)
Sep 11, 2014 46.88 47.23 46.66 47.14 2,381,814 +0.26(+0.56%)
Sep 10, 2014 47.04 47.17 46.74 46.88 2,221,687 -0.23(-0.49%)
Sep 09, 2014 47.62 47.72 47.08 47.10 3,704,952 -0.66(-1.38%)
Sep 08, 2014 48.00 48.09 47.52 47.77 3,998,460 -0.30(-0.62%)
Sep 05, 2014 47.46 48.07 47.41 48.06 2,992,238 +0.69(+1.45%)
Sep 04, 2014 46.99 47.50 46.93 47.37 3,846,795 +0.41(+0.88%)
Sep 03, 2014 46.87 47.19 46.81 46.96 2,485,475 +0.13(+0.27%)
Sep 02, 2014 47.41 47.83 46.57 46.84 3,886,456 -0.51(-1.07%)
Aug 29, 2014 47.01 47.34 47.34 47.34 2,382,757 +0.25(+0.53%)
Aug 28, 2014 46.67 47.10 46.56 47.09 2,515,644 +0.25(+0.53%)
Aug 27, 2014 46.52 46.88 46.51 46.84 2,744,904 +0.44(+0.94%)
Aug 26, 2014 46.88 47.03 46.39 46.40 2,219,302 -0.44(-0.94%)
Aug 25, 2014 46.64 46.95 46.51 46.84 2,355,416 +0.39(+0.83%)
Aug 22, 2014 46.66 46.74 46.11 46.46 2,419,767 -0.12(-0.26%)
Aug 21, 2014 46.54 46.88 46.49 46.58 2,404,500 +0.03(+0.06%)
Aug 20, 2014 46.48 46.59 46.22 46.55 1,828,078 +0.04(+0.09%)
Aug 19, 2014 45.90 46.52 45.84 46.51 2,664,417 +0.61(+1.32%)
Aug 18, 2014 46.10 46.28 45.82 45.90 2,058,271 -0.15(-0.32%)
Aug 15, 2014 45.83 46.35 45.77 46.05 3,278,022 +0.41(+0.89%)
Aug 14, 2014 45.33 45.68 45.27 45.64 1,787,668 +0.35(+0.77%)
Aug 13, 2014 45.17 45.48 45.02 45.29 1,977,285 +0.19(+0.41%)
Aug 12, 2014 45.03 45.33 44.97 45.11 2,053,962 -0.04(-0.09%)
Aug 11, 2014 45.33 45.51 44.98 45.15 3,147,400 -0.20(-0.44%)
Aug 08, 2014 44.25 45.23 44.25 45.35 5,794,593 +1.40(+3.18%)
Aug 07, 2014 43.56 44.07 43.56 43.95 4,284,657 +0.57(+1.31%)
Aug 06, 2014 43.86 43.91 43.25 43.38 7,763,250 -0.74(-1.67%)
Aug 05, 2014 44.75 44.84 43.94 44.12 4,542,691 -0.68(-1.52%)
Aug 04, 2014 45.10 45.17 44.01 44.80 5,822,543 -0.37(-0.83%)
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.