Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.23 48.73 48.12 48.17 5,257,065 -0.07(-0.14%)
Feb 26, 2016 49.33 49.43 48.16 48.24 4,064,998 -1.25(-2.52%)
Feb 25, 2016 49.15 49.51 49.02 49.49 3,069,863 +0.42(+0.86%)
Feb 24, 2016 48.86 49.12 48.45 49.07 5,055,178 +0.23(+0.48%)
Feb 23, 2016 48.49 49.05 48.41 48.83 3,714,717 +0.10(+0.20%)
Feb 22, 2016 48.07 48.76 47.96 48.74 3,672,150 +0.88(+1.84%)
Feb 19, 2016 47.92 48.07 47.54 47.85 6,033,338 -0.20(-0.42%)
Feb 18, 2016 47.75 48.37 47.67 48.05 8,986,060 -0.01(-0.03%)
Feb 17, 2016 47.85 48.11 47.40 48.07 3,750,328 +0.43(+0.90%)
Feb 16, 2016 47.87 47.92 47.23 47.64 3,461,794 +0.14(+0.30%)
Feb 12, 2016 47.77 47.50 47.50 47.50 4,271,088 -0.19(-0.39%)
Feb 11, 2016 48.19 48.56 47.61 47.68 4,163,954 -0.74(-1.54%)
Feb 10, 2016 48.35 48.74 47.57 48.43 4,741,483 -0.10(-0.20%)
Feb 09, 2016 47.87 48.82 47.65 48.52 5,834,876 +0.65(+1.35%)
Feb 08, 2016 48.31 48.84 47.59 47.87 8,251,174 -1.08(-2.21%)
Feb 05, 2016 48.46 49.21 48.01 48.96 5,456,036 +0.43(+0.89%)
Feb 04, 2016 48.27 49.02 47.96 48.52 5,829,365 +0.34(+0.72%)
Feb 03, 2016 48.26 48.51 47.73 48.18 8,023,506 +0.03(+0.06%)
Feb 02, 2016 47.70 48.30 47.27 48.15 8,721,776 -0.20(-0.41%)
Feb 01, 2016 48.41 49.20 48.18 48.35 15,668,494 -1.37(-2.76%)
Jan 29, 2016 49.24 49.74 48.94 49.72 5,078,169 +0.85(+1.73%)
Jan 28, 2016 48.02 49.27 47.83 48.87 5,196,042 +0.85(+1.76%)
Jan 27, 2016 47.96 48.31 47.65 48.03 3,367,765 -0.01(-0.01%)
Jan 26, 2016 47.94 48.61 47.84 48.03 3,013,138 +0.11(+0.23%)
Jan 25, 2016 48.08 48.32 47.73 47.92 3,320,057 -0.14(-0.29%)
Jan 22, 2016 47.63 48.11 47.21 48.06 3,074,244 +0.88(+1.85%)
Jan 21, 2016 47.57 47.57 46.83 47.19 3,293,010 -0.17(-0.35%)
Jan 20, 2016 47.85 48.05 46.81 47.35 5,477,725 -0.81(-1.67%)
Jan 19, 2016 47.69 48.27 47.32 48.16 4,408,310 +0.70(+1.48%)
Jan 15, 2016 47.54 47.45 47.45 47.45 5,754,102 -0.54(-1.13%)
Jan 14, 2016 47.52 48.20 47.43 48.00 4,740,559 +0.45(+0.94%)
Jan 13, 2016 47.56 47.87 47.44 47.55 5,292,904 +0.08(+0.17%)
Jan 12, 2016 47.98 48.14 47.20 47.47 6,268,109 -0.35(-0.73%)
Jan 11, 2016 47.94 48.18 47.75 47.82 5,791,203 -0.08(-0.16%)
Jan 08, 2016 47.18 48.16 47.11 47.89 7,825,826 +0.70(+1.47%)
Jan 07, 2016 46.62 47.34 46.57 47.20 5,823,245 +0.03(+0.06%)
Jan 06, 2016 46.55 47.45 46.39 47.17 3,876,567 +0.29(+0.62%)
Jan 05, 2016 46.36 46.93 45.64 46.88 3,594,001 +0.40(+0.86%)
Jan 04, 2016 46.14 46.51 45.70 46.48 5,656,025 -0.12(-0.25%)
Dec 31, 2015 47.23 46.60 46.60 46.60 3,076,054 -0.72(-1.51%)
Dec 30, 2015 47.22 47.48 47.09 47.32 2,373,144 +0.03(+0.06%)
Dec 29, 2015 46.85 47.45 46.81 47.29 2,846,652 +0.54(+1.15%)
Dec 28, 2015 46.61 46.85 46.45 46.75 2,624,240 +0.06(+0.13%)
Dec 24, 2015 46.82 46.69 46.69 46.69 1,071,799 -0.21(-0.46%)
Dec 23, 2015 46.30 46.94 46.30 46.90 3,388,854 +0.65(+1.40%)
Dec 22, 2015 46.07 46.32 45.58 46.26 2,809,878 +0.40(+0.87%)
Dec 21, 2015 46.42 46.46 45.59 45.86 3,554,535 -0.23(-0.51%)
Dec 18, 2015 46.31 46.47 45.83 46.09 7,143,504 -0.44(-0.95%)
Dec 17, 2015 46.50 46.82 46.23 46.53 4,043,269 -0.02(-0.04%)
Dec 16, 2015 45.81 46.59 45.68 46.55 4,666,272 +0.98(+2.15%)
Dec 15, 2015 45.19 45.95 45.07 45.57 3,315,814 +0.52(+1.15%)
Dec 14, 2015 44.65 45.08 44.47 45.06 3,820,564 +0.35(+0.79%)
Dec 11, 2015 44.73 45.09 44.46 44.70 3,055,714 -0.21(-0.48%)
Dec 10, 2015 45.56 45.63 44.88 44.92 2,846,419 -0.68(-1.50%)
Dec 09, 2015 45.23 45.97 45.06 45.60 4,144,329 +0.19(+0.42%)
Dec 08, 2015 45.47 45.59 44.89 45.41 4,292,046 -0.16(-0.35%)
Dec 07, 2015 45.72 45.88 45.48 45.57 4,181,665 -0.32(-0.69%)
Dec 04, 2015 45.15 45.95 45.08 45.88 4,104,998 +0.99(+2.19%)
Dec 03, 2015 45.44 45.49 44.81 44.90 4,236,456 -0.67(-1.47%)
Dec 02, 2015 46.35 46.41 45.50 45.57 3,787,307 -0.88(-1.88%)
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.