Dominion Resources (NY: D )

74.87 USD -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 68.56 67.64 67.64 67.64 2,119,200 -1.04(-1.51%)
Dec 30, 2015 68.54 68.92 68.35 68.68 1,634,941 +0.04(+0.06%)
Dec 29, 2015 68.01 68.87 67.95 68.64 1,961,157 +0.78(+1.15%)
Dec 28, 2015 67.66 68.00 67.42 67.86 1,807,930 +0.09(+0.13%)
Dec 24, 2015 67.96 67.77 67.77 67.77 738,400 -0.31(-0.46%)
Dec 23, 2015 67.20 68.14 67.20 68.08 2,334,699 +0.94(+1.40%)
Dec 22, 2015 66.87 67.23 66.16 67.14 1,935,822 +0.58(+0.87%)
Dec 21, 2015 67.38 67.44 66.18 66.56 2,448,842 -0.34(-0.51%)
Dec 18, 2015 67.22 67.45 66.53 66.90 4,921,407 -0.64(-0.95%)
Dec 17, 2015 67.50 67.96 67.10 67.54 2,785,548 -0.03(-0.04%)
Dec 16, 2015 66.50 67.63 66.31 67.57 3,214,756 +1.42(+2.15%)
Dec 15, 2015 65.60 66.69 65.42 66.15 2,284,379 +0.75(+1.15%)
Dec 14, 2015 64.81 65.44 64.55 65.40 2,632,119 +0.51(+0.79%)
Dec 11, 2015 64.92 65.44 64.54 64.89 2,105,187 -0.31(-0.48%)
Dec 10, 2015 66.13 66.24 65.14 65.20 1,960,997 -0.99(-1.50%)
Dec 09, 2015 65.65 66.72 65.40 66.19 2,855,172 +0.28(+0.42%)
Dec 08, 2015 66.00 66.18 65.16 65.91 2,956,939 -0.23(-0.35%)
Dec 07, 2015 66.36 66.60 66.01 66.14 2,880,894 -0.46(-0.69%)
Dec 04, 2015 65.54 66.69 65.44 66.60 2,828,075 +1.43(+2.19%)
Dec 03, 2015 65.96 66.03 65.04 65.17 2,918,641 -0.97(-1.47%)
Dec 02, 2015 67.28 67.36 66.05 66.14 2,609,207 -1.27(-1.88%)
Dec 01, 2015 67.87 68.04 66.76 67.41 2,284,877 +0.04(+0.06%)
Nov 30, 2015 67.40 67.83 67.29 67.37 2,549,054 +0.00(+0.00%)
Nov 27, 2015 67.21 67.78 67.17 67.37 824,828 +0.15(+0.22%)
Nov 25, 2015 67.41 67.22 67.22 67.22 1,364,600 -0.26(-0.39%)
Nov 24, 2015 67.38 67.62 66.85 67.48 1,997,922 -0.10(-0.15%)
Nov 23, 2015 68.31 68.60 67.50 67.58 2,079,764 -1.42(-2.06%)
Nov 20, 2015 69.06 69.62 68.66 69.00 2,918,185 +0.18(+0.26%)
Nov 19, 2015 68.70 69.23 68.48 68.82 1,744,694 +0.34(+0.50%)
Nov 18, 2015 68.26 68.58 67.46 68.48 2,119,171 +0.18(+0.26%)
Nov 17, 2015 69.21 69.98 68.13 68.30 2,017,841 -0.96(-1.39%)
Nov 16, 2015 68.06 69.29 68.02 69.26 2,455,041 +1.06(+1.55%)
Nov 13, 2015 67.95 68.59 67.91 68.20 2,739,080 +0.29(+0.43%)
Nov 12, 2015 68.04 68.67 67.60 67.91 2,380,351 -0.40(-0.59%)
Nov 11, 2015 67.88 68.41 67.79 68.31 1,530,786 +0.51(+0.75%)
Nov 10, 2015 67.80 68.32 67.63 67.80 2,066,965 +0.07(+0.10%)
Nov 09, 2015 67.55 68.19 67.27 67.73 2,458,941 -0.12(-0.18%)
Nov 06, 2015 69.47 69.66 67.58 67.85 2,883,245 -2.39(-3.40%)
Nov 05, 2015 70.38 70.92 70.18 70.24 1,595,416 -0.33(-0.47%)
Nov 04, 2015 70.65 71.28 70.41 70.57 2,375,317 -0.14(-0.20%)
Nov 03, 2015 70.69 71.41 70.31 70.71 2,710,476 -0.02(-0.03%)
Nov 02, 2015 71.06 71.79 70.01 70.73 3,052,185 -0.70(-0.98%)
Oct 30, 2015 71.07 71.68 70.69 71.43 2,937,570 +0.55(+0.78%)
Oct 29, 2015 71.24 71.33 70.00 70.88 2,861,682 -0.64(-0.89%)
Oct 28, 2015 72.47 72.74 70.74 71.52 2,160,622 -0.84(-1.16%)
Oct 27, 2015 72.69 73.17 72.17 72.36 2,262,928 -0.48(-0.66%)
Oct 26, 2015 73.27 73.40 72.23 72.84 2,048,447 -0.24(-0.33%)
Oct 23, 2015 74.33 74.47 73.01 73.08 2,154,685 -1.41(-1.89%)
Oct 22, 2015 74.03 74.88 73.83 74.49 2,089,874 +0.57(+0.77%)
Oct 21, 2015 73.92 74.35 73.52 73.92 2,358,611 +0.23(+0.31%)
Oct 20, 2015 73.14 73.78 73.06 73.69 2,308,780 +0.32(+0.44%)
Oct 19, 2015 73.06 73.40 72.43 73.37 1,898,601 +0.23(+0.31%)
Oct 16, 2015 73.14 73.46 72.80 73.14 2,018,930 +0.34(+0.47%)
Oct 15, 2015 72.42 72.95 71.75 72.80 2,242,475 +0.71(+0.98%)
Oct 14, 2015 71.92 72.35 71.71 72.09 1,851,837 +0.19(+0.26%)
Oct 13, 2015 71.74 72.09 71.44 71.90 1,676,099 -0.10(-0.14%)
Oct 12, 2015 71.04 72.08 71.01 72.00 1,839,693 +0.98(+1.38%)
Oct 09, 2015 70.80 71.15 70.46 71.02 2,543,825 +0.31(+0.44%)
Oct 08, 2015 69.57 70.84 69.44 70.71 1,935,068 +0.93(+1.33%)
Oct 07, 2015 69.87 70.02 69.43 69.78 1,746,923 +0.00(+0.00%)
Oct 06, 2015 70.17 70.32 69.46 69.78 2,389,938 -0.54(-0.77%)
Oct 05, 2015 69.59 70.34 69.24 70.32 2,881,902 +0.97(+1.40%)
Oct 02, 2015 69.51 69.76 68.46 69.35 3,864,819 +0.19(+0.27%)
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.