Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.16 48.66 48.05 48.10 5,264,857 -0.07(-0.14%)
Feb 26, 2016 49.25 49.36 48.09 48.17 4,071,023 -1.25(-2.52%)
Feb 25, 2016 49.08 49.44 48.95 49.41 3,074,413 +0.42(+0.86%)
Feb 24, 2016 48.79 49.05 48.38 48.99 5,062,671 +0.23(+0.48%)
Feb 23, 2016 48.42 48.97 48.34 48.76 3,720,223 +0.10(+0.20%)
Feb 22, 2016 48.00 48.69 47.89 48.66 3,677,592 +0.88(+1.84%)
Feb 19, 2016 47.84 48.00 47.47 47.78 6,042,280 -0.20(-0.42%)
Feb 18, 2016 47.68 48.30 47.60 47.98 8,999,378 -0.01(-0.03%)
Feb 17, 2016 47.78 48.04 47.33 48.00 3,755,887 +0.43(+0.90%)
Feb 16, 2016 47.80 47.85 47.16 47.57 3,466,925 +0.14(+0.30%)
Feb 12, 2016 47.70 47.42 47.42 47.42 4,277,418 -0.19(-0.39%)
Feb 11, 2016 48.12 48.49 47.54 47.61 4,170,125 -0.74(-1.54%)
Feb 10, 2016 48.28 48.66 47.50 48.35 4,748,511 -0.10(-0.20%)
Feb 09, 2016 47.80 48.75 47.58 48.45 5,843,524 +0.65(+1.35%)
Feb 08, 2016 48.24 48.77 47.52 47.80 8,263,403 -1.08(-2.21%)
Feb 05, 2016 48.39 49.14 47.94 48.88 5,464,123 +0.43(+0.89%)
Feb 04, 2016 48.20 48.95 47.89 48.45 5,838,005 +0.34(+0.72%)
Feb 03, 2016 48.19 48.44 47.66 48.11 8,035,398 +0.03(+0.06%)
Feb 02, 2016 47.63 48.23 47.20 48.08 8,734,703 -0.20(-0.41%)
Feb 01, 2016 48.34 49.13 48.11 48.28 15,691,717 -1.37(-2.76%)
Jan 29, 2016 49.17 49.67 48.86 49.65 5,085,695 +0.85(+1.73%)
Jan 28, 2016 47.95 49.19 47.76 48.80 5,203,743 +0.85(+1.76%)
Jan 27, 2016 47.89 48.24 47.58 47.95 3,372,757 -0.01(-0.01%)
Jan 26, 2016 47.87 48.54 47.77 47.96 3,017,604 +0.11(+0.23%)
Jan 25, 2016 48.01 48.25 47.65 47.85 3,324,977 -0.14(-0.29%)
Jan 22, 2016 47.56 48.04 47.14 47.99 3,078,800 +0.87(+1.85%)
Jan 21, 2016 47.50 47.50 46.76 47.12 3,297,891 -0.17(-0.35%)
Jan 20, 2016 47.78 47.98 46.74 47.28 5,485,843 -0.80(-1.67%)
Jan 19, 2016 47.62 48.20 47.25 48.09 4,414,843 +0.70(+1.48%)
Jan 15, 2016 47.47 47.38 47.38 47.38 5,762,631 -0.54(-1.13%)
Jan 14, 2016 47.45 48.13 47.36 47.93 4,747,585 +0.45(+0.94%)
Jan 13, 2016 47.49 47.80 47.37 47.48 5,300,749 +0.08(+0.17%)
Jan 12, 2016 47.91 48.07 47.13 47.40 6,277,399 -0.35(-0.73%)
Jan 11, 2016 47.87 48.11 47.68 47.75 5,799,786 -0.08(-0.16%)
Jan 08, 2016 47.11 48.09 47.04 47.82 7,837,425 +0.69(+1.47%)
Jan 07, 2016 46.55 47.27 46.50 47.13 5,831,876 +0.03(+0.06%)
Jan 06, 2016 46.48 47.38 46.32 47.10 3,882,312 +0.29(+0.62%)
Jan 05, 2016 46.29 46.86 45.57 46.81 3,599,328 +0.40(+0.86%)
Jan 04, 2016 46.07 46.44 45.63 46.41 5,664,408 -0.12(-0.25%)
Dec 31, 2015 47.16 46.53 46.53 46.53 3,080,613 -0.72(-1.51%)
Dec 30, 2015 47.15 47.41 47.02 47.25 2,376,661 +0.03(+0.06%)
Dec 29, 2015 46.79 47.38 46.74 47.22 2,850,871 +0.54(+1.15%)
Dec 28, 2015 46.54 46.78 46.38 46.68 2,628,130 +0.06(+0.13%)
Dec 24, 2015 46.75 46.62 46.62 46.62 1,073,388 -0.21(-0.46%)
Dec 23, 2015 46.23 46.87 46.23 46.83 3,393,877 +0.65(+1.40%)
Dec 22, 2015 46.00 46.25 45.51 46.19 2,814,042 +0.40(+0.87%)
Dec 21, 2015 46.35 46.39 45.53 45.79 3,559,803 -0.23(-0.51%)
Dec 18, 2015 46.24 46.40 45.77 46.02 7,154,092 -0.44(-0.95%)
Dec 17, 2015 46.43 46.75 46.16 46.46 4,049,262 -0.02(-0.04%)
Dec 16, 2015 45.75 46.52 45.62 46.48 4,673,188 +0.98(+2.15%)
Dec 15, 2015 45.13 45.88 45.00 45.51 3,320,728 +0.52(+1.15%)
Dec 14, 2015 44.58 45.02 44.40 44.99 3,826,227 +0.35(+0.79%)
Dec 11, 2015 44.66 45.02 44.40 44.64 3,060,243 -0.21(-0.48%)
Dec 10, 2015 45.49 45.57 44.81 44.85 2,850,638 -0.68(-1.50%)
Dec 09, 2015 45.16 45.90 44.99 45.53 4,150,472 +0.19(+0.42%)
Dec 08, 2015 45.40 45.53 44.82 45.34 4,298,407 -0.16(-0.35%)
Dec 07, 2015 45.65 45.82 45.41 45.50 4,187,863 -0.32(-0.69%)
Dec 04, 2015 45.09 45.88 45.02 45.82 4,111,082 +0.98(+2.19%)
Dec 03, 2015 45.37 45.42 44.74 44.83 4,242,735 -0.67(-1.47%)
Dec 02, 2015 46.28 46.34 45.44 45.50 3,792,920 -0.87(-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.