Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.30 47.46 46.61 47.11 4,286,241 -0.07(-0.14%)
Mar 28, 2014 46.99 47.20 46.85 47.17 2,812,905 +0.09(+0.20%)
Mar 27, 2014 46.73 47.13 46.50 47.08 2,742,504 +0.39(+0.84%)
Mar 26, 2014 46.54 47.09 46.43 46.69 3,284,904 +0.19(+0.41%)
Mar 25, 2014 46.42 46.59 46.13 46.50 2,499,180 +0.20(+0.43%)
Mar 24, 2014 46.48 46.71 46.08 46.30 3,369,950 -0.19(-0.41%)
Mar 21, 2014 46.99 47.09 46.40 46.49 6,824,872 +0.19(+0.42%)
Mar 20, 2014 46.50 46.50 45.77 46.30 3,460,466 -0.04(-0.09%)
Mar 19, 2014 46.87 47.27 46.04 46.34 4,767,439 -0.44(-0.95%)
Mar 18, 2014 46.85 47.03 46.58 46.78 3,483,718 -0.07(-0.14%)
Mar 17, 2014 46.60 46.88 46.24 46.85 5,727,741 +0.47(+1.02%)
Mar 14, 2014 46.06 46.51 45.87 46.38 7,214,887 +0.26(+0.56%)
Mar 13, 2014 45.81 46.24 45.69 46.12 5,078,462 +0.34(+0.75%)
Mar 12, 2014 45.13 45.79 45.02 45.77 4,085,896 +0.62(+1.37%)
Mar 11, 2014 45.41 45.41 44.96 45.15 3,350,116 -0.20(-0.44%)
Mar 10, 2014 45.33 45.56 45.10 45.35 3,039,382 -0.06(-0.13%)
Mar 07, 2014 45.05 45.46 44.85 45.41 4,531,419 +0.31(+0.69%)
Mar 06, 2014 45.62 45.72 44.98 45.10 3,457,898 -0.36(-0.80%)
Mar 05, 2014 45.96 45.98 45.35 45.47 4,079,597 -0.51(-1.11%)
Mar 04, 2014 45.98 46.13 45.69 45.98 4,356,763 +0.46(+1.02%)
Mar 03, 2014 45.77 46.08 45.38 45.51 4,312,747 -0.54(-1.17%)
Feb 28, 2014 46.10 46.32 45.84 46.05 6,197,607 -0.12(-0.26%)
Feb 27, 2014 46.29 46.54 45.95 46.17 2,490,482 -0.12(-0.26%)
Feb 26, 2014 47.08 47.13 46.18 46.29 3,969,404 -0.60(-1.27%)
Feb 25, 2014 46.97 47.35 46.79 46.89 2,878,180 -0.02(-0.04%)
Feb 24, 2014 47.08 47.52 46.89 46.91 2,301,643 -0.07(-0.14%)
Feb 21, 2014 47.11 47.42 46.93 46.97 2,354,521 -0.07(-0.15%)
Feb 20, 2014 46.54 47.20 46.46 47.04 3,086,021 +0.57(+1.22%)
Feb 19, 2014 46.60 47.20 46.37 46.48 3,227,069 -0.14(-0.31%)
Feb 18, 2014 46.81 46.92 46.51 46.62 3,183,954 -0.16(-0.35%)
Feb 14, 2014 46.38 46.79 46.79 46.79 3,381,622 +0.28(+0.59%)
Feb 13, 2014 45.44 46.55 45.40 46.51 4,158,149 +0.88(+1.92%)
Feb 12, 2014 45.40 45.74 45.24 45.64 2,806,515 +0.14(+0.32%)
Feb 11, 2014 45.20 45.79 44.98 45.49 4,732,745 +0.43(+0.95%)
Feb 10, 2014 44.26 45.12 44.04 45.06 6,037,396 +1.03(+2.33%)
Feb 07, 2014 43.48 44.07 43.39 44.04 3,264,054 +0.66(+1.52%)
Feb 06, 2014 43.20 43.49 42.84 43.38 2,636,680 +0.15(+0.35%)
Feb 05, 2014 43.16 43.32 42.81 43.23 4,079,339 -0.10(-0.23%)
Feb 04, 2014 44.17 44.32 43.27 43.33 5,330,558 -0.84(-1.89%)
Feb 03, 2014 44.64 45.31 44.03 44.16 4,705,654 -0.52(-1.16%)
Jan 31, 2014 43.18 45.04 42.82 44.68 6,743,395 +0.57(+1.28%)
Jan 30, 2014 43.72 44.20 43.64 44.12 3,319,400 +0.51(+1.16%)
Jan 29, 2014 43.48 43.73 43.34 43.61 4,021,803 +0.01(+0.03%)
Jan 28, 2014 43.70 43.85 43.47 43.60 3,617,887 -0.11(-0.24%)
Jan 27, 2014 43.40 43.92 43.33 43.70 3,300,376 +0.32(+0.74%)
Jan 24, 2014 43.49 43.97 43.33 43.38 3,762,671 -0.31(-0.71%)
Jan 23, 2014 43.90 44.08 43.47 43.69 4,017,735 -0.47(-1.07%)
Jan 22, 2014 44.00 44.24 43.95 44.16 3,264,954 +0.16(+0.36%)
Jan 21, 2014 43.75 44.04 43.67 44.00 4,217,816 +0.39(+0.89%)
Jan 17, 2014 43.64 43.62 43.62 43.62 2,960,021 -0.12(-0.29%)
Jan 16, 2014 43.58 43.79 43.33 43.74 2,704,547 -0.10(-0.23%)
Jan 15, 2014 44.16 44.16 43.79 43.84 2,452,588 -0.32(-0.72%)
Jan 14, 2014 44.22 44.37 43.97 44.16 2,659,870 -0.04(-0.09%)
Jan 13, 2014 44.59 45.05 44.09 44.20 4,334,551 -0.40(-0.90%)
Jan 10, 2014 43.93 44.62 43.85 44.60 5,144,689 +0.96(+2.20%)
Jan 09, 2014 43.10 43.71 42.87 43.64 4,501,044 +1.03(+2.41%)
Jan 08, 2014 42.46 42.85 42.29 42.61 4,461,530 +0.05(+0.11%)
Jan 07, 2014 41.98 42.60 41.91 42.56 3,338,440 +0.77(+1.84%)
Jan 06, 2014 41.87 41.98 41.62 41.79 2,871,018 +0.01(+0.02%)
Jan 03, 2014 41.83 42.02 41.54 41.79 2,643,211 -0.05(-0.11%)
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.