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 27, 2015 48.16 48.51 47.91 48.23 3,318,450 +0.09(+0.19%)
Feb 26, 2015 48.71 48.85 48.00 48.14 3,611,468 -0.51(-1.05%)
Feb 25, 2015 49.32 49.40 48.57 48.65 3,559,534 -0.47(-0.96%)
Feb 24, 2015 48.98 49.56 48.75 49.12 3,342,999 +0.11(+0.22%)
Feb 23, 2015 49.06 49.28 48.72 49.01 2,503,157 -0.06(-0.12%)
Feb 20, 2015 48.90 49.10 48.43 49.07 5,040,137 +0.13(+0.27%)
Feb 19, 2015 49.31 49.45 48.74 48.94 5,466,214 -0.58(-1.18%)
Feb 18, 2015 48.41 49.54 48.41 49.52 4,484,533 +0.99(+2.04%)
Feb 17, 2015 48.31 48.84 47.88 48.53 6,943,890 +0.18(+0.37%)
Feb 13, 2015 48.96 48.35 48.35 48.35 6,179,331 -0.54(-1.10%)
Feb 12, 2015 49.26 49.47 48.66 48.89 8,169,660 -0.27(-0.54%)
Feb 11, 2015 50.54 50.73 49.08 49.16 6,093,296 -1.68(-3.31%)
Feb 10, 2015 49.89 50.97 49.89 50.84 6,061,364 +0.95(+1.90%)
Feb 09, 2015 50.22 51.83 49.55 49.89 6,860,232 -0.32(-0.63%)
Feb 06, 2015 51.86 51.93 49.76 50.21 6,002,610 -1.98(-3.79%)
Feb 05, 2015 51.75 52.27 51.27 52.19 2,683,545 +0.70(+1.37%)
Feb 04, 2015 51.84 52.29 51.32 51.48 3,224,185 -0.63(-1.21%)
Feb 03, 2015 51.50 52.31 51.15 52.11 4,592,497 +0.57(+1.11%)
Feb 02, 2015 51.19 51.76 50.69 51.54 3,861,263 +0.55(+1.08%)
Jan 30, 2015 52.27 52.29 50.95 50.99 4,432,688 -1.49(-2.84%)
Jan 29, 2015 51.70 52.57 51.30 52.49 2,845,818 +0.86(+1.66%)
Jan 28, 2015 52.39 52.98 51.53 51.63 3,152,087 -0.75(-1.43%)
Jan 27, 2015 52.21 52.66 51.90 52.38 2,297,326 +0.03(+0.06%)
Jan 26, 2015 52.23 52.45 51.72 52.35 2,439,867 -0.11(-0.20%)
Jan 23, 2015 52.37 52.75 52.01 52.45 2,274,945 +0.25(+0.47%)
Jan 22, 2015 52.68 52.86 51.81 52.21 4,604,516 -0.36(-0.69%)
Jan 21, 2015 51.73 52.68 51.38 52.57 3,720,011 +0.60(+1.15%)
Jan 20, 2015 51.73 51.99 51.27 51.97 2,883,730 +0.40(+0.78%)
Jan 16, 2015 51.21 51.60 50.95 51.57 3,859,229 +0.39(+0.76%)
Jan 15, 2015 50.70 51.32 50.42 51.18 4,010,027 +0.48(+0.94%)
Jan 14, 2015 50.58 51.03 49.96 50.70 5,500,277 +0.01(+0.01%)
Jan 13, 2015 51.22 51.54 50.32 50.69 3,538,954 -0.04(-0.08%)
Jan 12, 2015 50.91 51.00 50.22 50.73 3,284,020 +0.00(+0.00%)
Jan 09, 2015 51.43 51.52 50.54 50.73 2,736,841 -0.58(-1.12%)
Jan 08, 2015 51.11 51.56 50.99 51.31 3,270,240 +0.60(+1.18%)
Jan 07, 2015 50.65 51.07 50.22 50.71 4,385,144 +0.21(+0.41%)
Jan 06, 2015 50.93 51.69 50.42 50.51 4,960,846 -0.26(-0.51%)
Jan 05, 2015 51.25 51.46 50.60 50.77 4,190,601 -0.62(-1.21%)
Jan 02, 2015 51.24 51.46 50.75 51.39 3,335,239 +0.39(+0.77%)
Dec 31, 2014 51.97 51.00 51.00 51.00 3,137,539 -0.93(-1.79%)
Dec 30, 2014 53.02 53.14 51.75 51.93 3,000,946 -1.28(-2.41%)
Dec 29, 2014 52.55 53.65 52.55 53.21 4,170,495 +0.63(+1.20%)
Dec 26, 2014 52.05 52.96 51.89 52.58 5,317,917 +0.60(+1.15%)
Dec 24, 2014 50.93 51.98 51.98 51.98 2,133,159 +0.98(+1.92%)
Dec 23, 2014 50.95 51.40 50.54 51.00 2,901,782 +0.26(+0.51%)
Dec 22, 2014 50.42 51.05 50.26 50.74 4,151,919 +0.74(+1.47%)
Dec 19, 2014 49.94 50.37 49.37 50.00 6,575,302 +0.05(+0.09%)
Dec 18, 2014 49.24 49.97 48.93 49.96 4,150,420 +0.90(+1.84%)
Dec 17, 2014 47.99 49.14 47.87 49.06 3,987,438 +1.45(+3.04%)
Dec 16, 2014 47.76 48.62 47.31 47.61 3,205,940 -0.13(-0.26%)
Dec 15, 2014 48.45 48.45 47.37 47.74 3,561,647 -0.49(-1.02%)
Dec 12, 2014 48.57 49.00 48.21 48.23 5,729,997 -0.43(-0.89%)
Dec 11, 2014 48.13 49.04 47.96 48.66 5,637,924 +0.99(+2.07%)
Dec 10, 2014 48.76 49.39 47.62 47.67 12,678,300 -0.42(-0.87%)
Dec 09, 2014 47.92 48.28 47.82 48.09 3,161,629 +0.11(+0.22%)
Dec 08, 2014 47.96 48.42 47.75 47.98 2,494,485 +0.13(+0.28%)
Dec 05, 2014 47.77 48.19 47.66 47.85 2,369,534 -0.39(-0.81%)
Dec 04, 2014 48.14 48.45 47.86 48.24 2,617,360 +0.11(+0.22%)
Dec 03, 2014 48.29 48.46 47.89 48.13 2,256,507 -0.17(-0.36%)
Dec 02, 2014 47.93 48.55 47.68 48.31 3,447,019 +0.37(+0.77%)
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.