Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.00 62.67 61.82 62.55 4,197,585 +0.67(+1.08%)
Nov 29, 2017 61.60 62.13 61.37 61.88 3,534,001 +0.04(+0.07%)
Nov 28, 2017 61.20 61.84 61.19 61.84 3,061,797 +0.72(+1.18%)
Nov 27, 2017 60.63 61.24 60.49 61.11 3,129,472 +0.55(+0.91%)
Nov 24, 2017 60.72 60.94 60.48 60.56 1,082,484 +0.04(+0.06%)
Nov 22, 2017 60.36 60.55 60.08 60.53 2,368,583 +0.58(+0.97%)
Nov 21, 2017 59.81 60.07 59.68 59.94 3,142,421 +0.16(+0.27%)
Nov 20, 2017 59.97 60.05 59.74 59.78 2,017,740 -0.13(-0.21%)
Nov 17, 2017 60.16 60.41 59.86 59.91 2,314,967 -0.47(-0.78%)
Nov 16, 2017 60.51 60.61 60.19 60.38 1,748,884 -0.20(-0.33%)
Nov 15, 2017 61.21 61.62 60.43 60.58 2,481,422 -0.45(-0.74%)
Nov 14, 2017 60.16 61.18 60.08 61.03 3,331,536 +0.73(+1.21%)
Nov 13, 2017 59.67 60.33 59.62 60.30 2,214,355 +0.77(+1.29%)
Nov 10, 2017 59.52 59.73 59.40 59.53 2,356,567 -0.32(-0.53%)
Nov 09, 2017 59.46 59.93 59.28 59.85 1,942,160 +0.27(+0.45%)
Nov 08, 2017 59.96 60.12 59.18 59.58 2,679,552 -0.38(-0.63%)
Nov 07, 2017 59.48 60.13 59.19 59.96 2,305,143 +0.61(+1.03%)
Nov 06, 2017 59.43 59.51 59.03 59.35 2,309,043 -0.08(-0.14%)
Nov 03, 2017 59.44 59.89 59.28 59.43 2,963,516 -0.13(-0.21%)
Nov 02, 2017 59.43 59.60 58.94 59.55 3,039,837 +0.26(+0.43%)
Nov 01, 2017 59.97 59.97 59.25 59.30 2,875,493 -0.48(-0.80%)
Oct 31, 2017 60.08 60.50 59.71 59.77 3,838,436 -0.25(-0.42%)
Oct 30, 2017 59.67 60.44 59.19 60.02 3,499,344 +0.71(+1.20%)
Oct 27, 2017 59.07 59.48 58.79 59.31 2,933,959 +0.07(+0.12%)
Oct 26, 2017 58.93 59.63 58.65 59.24 4,602,362 +0.54(+0.92%)
Oct 25, 2017 58.99 58.99 57.99 58.70 3,279,700 -0.49(-0.83%)
Oct 24, 2017 59.25 59.26 58.79 59.19 2,522,822 -0.02(-0.04%)
Oct 23, 2017 58.93 59.31 58.74 59.21 2,736,891 +0.28(+0.47%)
Oct 20, 2017 58.84 59.10 58.47 58.93 2,983,891 +0.04(+0.06%)
Oct 19, 2017 58.18 58.94 58.18 58.90 3,541,767 +0.79(+1.36%)
Oct 18, 2017 58.06 58.17 57.75 58.11 2,803,653 -0.06(-0.10%)
Oct 17, 2017 58.22 58.34 57.64 58.17 2,654,460 -0.05(-0.09%)
Oct 16, 2017 58.31 58.42 57.71 58.22 3,211,014 +0.30(+0.52%)
Oct 13, 2017 58.08 58.38 57.79 57.92 2,342,032 -0.01(-0.01%)
Oct 12, 2017 57.39 57.98 57.28 57.92 2,499,596 +0.46(+0.79%)
Oct 11, 2017 57.09 57.81 57.09 57.47 3,062,283 +0.20(+0.35%)
Oct 10, 2017 56.63 57.28 56.42 57.27 2,721,854 +0.81(+1.44%)
Oct 09, 2017 56.85 56.85 56.40 56.46 1,770,296 -0.13(-0.22%)
Oct 06, 2017 56.43 56.64 56.16 56.58 2,032,519 +0.00(+0.00%)
Oct 05, 2017 56.61 56.74 56.34 56.58 2,596,899 -0.04(-0.08%)
Oct 04, 2017 56.01 56.65 55.80 56.63 3,089,560 +0.68(+1.21%)
Oct 03, 2017 56.52 56.52 55.86 55.95 3,060,538 -0.58(-1.03%)
Oct 02, 2017 56.87 56.92 56.43 56.53 2,893,201 -0.14(-0.25%)
Sep 29, 2017 56.61 56.80 56.41 56.67 3,304,702 -0.07(-0.13%)
Sep 28, 2017 56.43 56.86 56.16 56.75 2,624,378 +0.18(+0.33%)
Sep 27, 2017 56.36 56.56 4,941,939 -1.05(-1.83%)
Sep 26, 2017 57.41 57.82 57.28 57.62 2,892,951 +0.14(+0.24%)
Sep 25, 2017 56.95 57.49 56.83 57.48 3,157,065 +0.72(+1.27%)
Sep 22, 2017 57.12 57.17 56.66 56.75 2,496,323 -0.19(-0.34%)
Sep 21, 2017 57.25 57.41 56.94 56.95 1,705,377 -0.24(-0.41%)
Sep 20, 2017 57.81 57.99 56.95 57.18 2,844,376 -0.52(-0.91%)
Sep 19, 2017 57.97 58.01 57.51 57.70 3,344,373 -0.16(-0.28%)
Sep 18, 2017 58.57 58.66 57.33 57.87 3,353,957 -0.70(-1.19%)
Sep 15, 2017 58.47 58.74 58.33 58.57 9,302,669 +0.24(+0.42%)
Sep 14, 2017 57.46 58.39 57.35 58.32 4,100,573 +0.81(+1.41%)
Sep 13, 2017 57.57 57.87 57.47 57.51 2,798,224 -0.08(-0.14%)
Sep 12, 2017 58.78 58.80 57.37 57.59 3,728,958 -1.28(-2.18%)
Sep 11, 2017 58.34 58.90 58.34 58.88 3,248,476 +0.50(+0.86%)
Sep 08, 2017 57.79 58.46 57.65 58.37 2,997,869 +0.73(+1.27%)
Sep 07, 2017 57.45 57.88 57.25 57.65 4,218,732 +0.19(+0.33%)
Sep 06, 2017 57.75 57.81 57.37 57.45 2,878,254 -0.15(-0.26%)
Sep 05, 2017 57.83 57.87 57.44 57.60 3,534,137 -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.