Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.09 53.54 52.92 53.50 3,816,031 +0.26(+0.49%)
Mar 30, 2016 53.27 53.34 52.77 53.24 2,750,069 +0.08(+0.15%)
Mar 29, 2016 52.33 53.20 52.05 53.16 3,865,143 +1.06(+2.04%)
Mar 28, 2016 52.45 52.73 51.99 52.10 2,775,884 -0.19(-0.37%)
Mar 24, 2016 52.35 52.29 52.29 52.29 2,238,962 -0.06(-0.12%)
Mar 23, 2016 52.12 52.52 51.73 52.35 2,567,607 +0.39(+0.75%)
Mar 22, 2016 52.50 52.52 51.93 51.96 4,225,498 -0.48(-0.91%)
Mar 21, 2016 52.45 52.57 51.70 52.44 3,440,860 +0.12(+0.23%)
Mar 18, 2016 53.14 53.34 52.31 52.32 6,595,880 -0.78(-1.46%)
Mar 17, 2016 52.53 53.34 52.25 53.09 4,614,490 +0.71(+1.35%)
Mar 16, 2016 51.81 52.56 51.34 52.39 4,075,944 +0.41(+0.78%)
Mar 15, 2016 51.39 52.04 51.36 51.98 2,941,316 +0.46(+0.90%)
Mar 14, 2016 51.52 51.61 51.21 51.52 2,615,236 +0.09(+0.17%)
Mar 11, 2016 51.14 51.52 51.00 51.44 2,639,766 +0.45(+0.88%)
Mar 10, 2016 51.36 51.45 50.61 50.99 3,063,623 -0.36(-0.71%)
Mar 09, 2016 51.07 51.51 50.99 51.35 3,246,865 +0.27(+0.53%)
Mar 08, 2016 50.63 51.12 50.36 51.08 4,307,240 +0.36(+0.70%)
Mar 07, 2016 50.03 50.83 49.95 50.72 3,345,262 +0.43(+0.85%)
Mar 04, 2016 49.53 50.41 49.37 50.30 3,893,116 +0.45(+0.90%)
Mar 03, 2016 49.06 49.87 48.64 49.85 5,232,264 +0.87(+1.77%)
Mar 02, 2016 49.18 49.32 48.13 48.98 6,249,630 -0.34(-0.69%)
Mar 01, 2016 49.59 49.65 49.05 49.32 3,559,419 +0.02(+0.04%)
Feb 29, 2016 49.36 49.87 49.25 49.30 5,136,702 -0.07(-0.14%)
Feb 26, 2016 50.48 50.59 49.29 49.37 3,971,928 -1.28(-2.52%)
Feb 25, 2016 50.30 50.67 50.17 50.65 2,999,577 +0.43(+0.86%)
Feb 24, 2016 50.00 50.27 49.59 50.22 4,939,437 +0.24(+0.48%)
Feb 23, 2016 49.63 50.19 49.55 49.98 3,629,667 +0.10(+0.20%)
Feb 22, 2016 49.20 49.91 49.09 49.88 3,588,074 +0.90(+1.84%)
Feb 19, 2016 49.04 49.19 48.65 48.97 5,895,202 -0.20(-0.42%)
Feb 18, 2016 48.87 49.50 48.78 49.18 8,780,319 -0.01(-0.03%)
Feb 17, 2016 48.97 49.24 48.51 49.19 3,664,463 +0.44(+0.90%)
Feb 16, 2016 49.00 49.05 48.34 48.76 3,382,535 +0.15(+0.30%)
Feb 12, 2016 48.89 48.61 48.61 48.61 4,173,299 -0.19(-0.39%)
Feb 11, 2016 49.32 49.70 48.73 48.80 4,068,618 -0.76(-1.54%)
Feb 10, 2016 49.48 49.88 48.69 49.56 4,632,925 -0.10(-0.20%)
Feb 09, 2016 49.00 49.97 48.76 49.66 5,701,284 +0.66(+1.35%)
Feb 08, 2016 49.45 49.98 48.71 49.00 8,062,259 -1.11(-2.21%)
Feb 05, 2016 49.60 50.36 49.14 50.10 5,331,118 +0.44(+0.89%)
Feb 04, 2016 49.40 50.17 49.09 49.66 5,695,899 +0.35(+0.71%)
Feb 03, 2016 49.39 49.65 48.85 49.31 7,839,804 +0.03(+0.06%)
Feb 02, 2016 48.82 49.43 48.38 49.28 8,522,087 -0.20(-0.41%)
Feb 01, 2016 49.55 50.36 49.31 49.48 15,309,756 -1.40(-2.76%)
Jan 29, 2016 50.40 50.91 50.08 50.89 4,961,901 +0.87(+1.73%)
Jan 28, 2016 49.14 50.42 48.95 50.02 5,077,076 +0.87(+1.76%)
Jan 27, 2016 49.08 49.44 48.77 49.15 3,290,658 -0.01(-0.01%)
Jan 26, 2016 49.06 49.75 48.96 49.16 2,944,151 +0.11(+0.23%)
Jan 25, 2016 49.21 49.45 48.84 49.05 3,244,042 -0.14(-0.29%)
Jan 22, 2016 48.75 49.24 48.31 49.19 3,003,857 +0.90(+1.85%)
Jan 21, 2016 48.69 48.69 47.92 48.29 3,217,615 -0.17(-0.35%)
Jan 20, 2016 48.97 49.18 47.90 48.46 5,352,310 -0.82(-1.67%)
Jan 19, 2016 48.81 49.40 48.43 49.28 4,307,379 +0.72(+1.48%)
Jan 15, 2016 48.65 48.57 48.57 48.57 5,622,359 -0.56(-1.13%)
Jan 14, 2016 48.63 49.33 48.54 49.12 4,632,021 +0.46(+0.94%)
Jan 13, 2016 48.68 49.00 48.55 48.66 5,171,721 +0.08(+0.17%)
Jan 12, 2016 49.10 49.27 48.30 48.58 6,124,598 -0.36(-0.73%)
Jan 11, 2016 49.07 49.31 48.87 48.94 5,658,611 -0.08(-0.16%)
Jan 08, 2016 48.28 49.28 48.21 49.02 7,646,650 +0.71(+1.47%)
Jan 07, 2016 47.71 48.45 47.66 48.30 5,689,919 +0.03(+0.06%)
Jan 06, 2016 47.64 48.56 47.47 48.28 3,787,811 +0.30(+0.62%)
Jan 05, 2016 47.44 48.03 46.71 47.98 3,511,715 +0.41(+0.86%)
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.