Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 61.91 62.58 61.73 62.46 4,203,807 +0.67(+1.08%)
Nov 29, 2017 61.51 62.04 61.28 61.79 3,539,240 +0.04(+0.07%)
Nov 28, 2017 61.11 61.75 61.10 61.75 3,066,335 +0.72(+1.18%)
Nov 27, 2017 60.54 61.15 60.40 61.02 3,134,111 +0.55(+0.91%)
Nov 24, 2017 60.63 60.85 60.39 60.47 1,084,089 +0.04(+0.06%)
Nov 22, 2017 60.27 60.47 59.99 60.44 2,372,094 +0.58(+0.97%)
Nov 21, 2017 59.72 59.98 59.59 59.85 3,147,079 +0.16(+0.27%)
Nov 20, 2017 59.88 59.96 59.66 59.69 2,020,730 -0.12(-0.21%)
Nov 17, 2017 60.07 60.32 59.77 59.82 2,318,398 -0.47(-0.78%)
Nov 16, 2017 60.42 60.52 60.10 60.29 1,751,476 -0.20(-0.33%)
Nov 15, 2017 61.12 61.52 60.34 60.49 2,485,101 -0.45(-0.74%)
Nov 14, 2017 60.08 61.09 59.99 60.94 3,336,474 +0.73(+1.21%)
Nov 13, 2017 59.58 60.24 59.53 60.21 2,217,637 +0.77(+1.29%)
Nov 10, 2017 59.44 59.64 59.31 59.44 2,360,060 -0.32(-0.53%)
Nov 09, 2017 59.38 59.84 59.19 59.76 1,945,039 +0.26(+0.45%)
Nov 08, 2017 59.87 60.03 59.09 59.49 2,683,524 -0.38(-0.63%)
Nov 07, 2017 59.39 60.04 59.11 59.87 2,308,560 +0.61(+1.03%)
Nov 06, 2017 59.34 59.42 58.94 59.26 2,312,466 -0.08(-0.14%)
Nov 03, 2017 59.35 59.80 59.19 59.34 2,967,909 -0.12(-0.21%)
Nov 02, 2017 59.34 59.51 58.85 59.46 3,044,343 +0.26(+0.43%)
Nov 01, 2017 59.88 59.88 59.16 59.21 2,879,755 -0.48(-0.80%)
Oct 31, 2017 59.99 60.41 59.62 59.69 3,844,125 -0.25(-0.42%)
Oct 30, 2017 59.58 60.35 59.10 59.94 3,504,531 +0.71(+1.20%)
Oct 27, 2017 58.98 59.39 58.71 59.22 2,938,308 +0.07(+0.12%)
Oct 26, 2017 58.84 59.54 58.56 59.15 4,609,184 +0.54(+0.92%)
Oct 25, 2017 58.91 58.91 57.91 58.61 3,284,562 -0.49(-0.83%)
Oct 24, 2017 59.16 59.17 58.70 59.10 2,526,561 -0.02(-0.04%)
Oct 23, 2017 58.84 59.22 58.65 59.13 2,740,948 +0.28(+0.47%)
Oct 20, 2017 58.75 59.02 58.38 58.85 2,988,314 +0.04(+0.06%)
Oct 19, 2017 58.10 58.85 58.09 58.81 3,547,017 +0.79(+1.36%)
Oct 18, 2017 57.98 58.09 57.66 58.02 2,807,808 -0.06(-0.10%)
Oct 17, 2017 58.13 58.26 57.55 58.08 2,658,395 -0.05(-0.09%)
Oct 16, 2017 58.22 58.33 57.63 58.13 3,215,773 +0.30(+0.52%)
Oct 13, 2017 57.99 58.30 57.70 57.83 2,345,503 -0.01(-0.01%)
Oct 12, 2017 57.31 57.90 57.20 57.84 2,503,301 +0.46(+0.79%)
Oct 11, 2017 57.01 57.72 57.01 57.38 3,066,822 +0.20(+0.35%)
Oct 10, 2017 56.54 57.20 56.34 57.18 2,725,889 +0.81(+1.44%)
Oct 09, 2017 56.77 56.77 56.32 56.38 1,772,920 -0.12(-0.22%)
Oct 06, 2017 56.35 56.56 56.07 56.50 2,035,532 +0.00(+0.00%)
Oct 05, 2017 56.52 56.66 56.26 56.50 2,600,748 -0.04(-0.08%)
Oct 04, 2017 55.93 56.57 55.72 56.54 3,094,140 +0.68(+1.21%)
Oct 03, 2017 56.43 56.43 55.78 55.87 3,065,075 -0.58(-1.03%)
Oct 02, 2017 56.79 56.83 56.35 56.45 2,897,489 -0.14(-0.25%)
Sep 29, 2017 56.52 56.71 56.32 56.59 3,309,600 -0.07(-0.13%)
Sep 28, 2017 56.35 56.77 56.07 56.66 2,628,268 +0.18(+0.33%)
Sep 27, 2017 56.28 56.48 4,949,265 -1.05(-1.83%)
Sep 26, 2017 57.32 57.74 57.19 57.53 2,897,239 +0.14(+0.24%)
Sep 25, 2017 56.86 57.41 56.75 57.39 3,161,744 +0.72(+1.27%)
Sep 22, 2017 57.04 57.08 56.57 56.67 2,500,023 -0.19(-0.34%)
Sep 21, 2017 57.17 57.32 56.85 56.86 1,707,904 -0.24(-0.41%)
Sep 20, 2017 57.72 57.91 56.87 57.10 2,848,592 -0.52(-0.91%)
Sep 19, 2017 57.88 57.92 57.42 57.62 3,349,330 -0.16(-0.28%)
Sep 18, 2017 58.48 58.57 57.24 57.78 3,358,928 -0.70(-1.19%)
Sep 15, 2017 58.38 58.66 58.24 58.48 9,316,458 +0.24(+0.42%)
Sep 14, 2017 57.38 58.30 57.27 58.24 4,106,651 +0.81(+1.41%)
Sep 13, 2017 57.49 57.79 57.38 57.43 2,802,372 -0.08(-0.14%)
Sep 12, 2017 58.69 58.71 57.28 57.51 3,734,485 -1.28(-2.18%)
Sep 11, 2017 58.26 58.81 58.26 58.79 3,253,292 +0.50(+0.86%)
Sep 08, 2017 57.71 58.38 57.57 58.29 3,002,313 +0.73(+1.27%)
Sep 07, 2017 57.37 57.80 57.17 57.56 4,224,985 +0.19(+0.33%)
Sep 06, 2017 57.66 57.72 57.28 57.37 2,882,520 -0.15(-0.26%)
Sep 05, 2017 57.74 57.78 57.35 57.52 3,539,376 -0.10(-0.18%)
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.