Skip to main content

Dominion Resources (NY: D )

57.52 +0.11 (+0.19%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.87 52.32 51.71 52.28 3,905,447 +0.26(+0.50%)
Mar 30, 2016 52.05 52.12 51.57 52.02 2,814,508 +0.08(+0.15%)
Mar 29, 2016 51.13 51.98 50.86 51.94 3,955,710 +1.04(+2.04%)
Mar 28, 2016 51.25 51.52 50.80 50.91 2,840,927 -0.19(-0.37%)
Mar 24, 2016 51.16 51.09 51.09 51.09 2,291,425 -0.06(-0.12%)
Mar 23, 2016 50.93 51.32 50.54 51.16 2,627,770 +0.38(+0.75%)
Mar 22, 2016 51.29 51.32 50.74 50.77 4,324,508 -0.47(-0.91%)
Mar 21, 2016 51.25 51.36 50.52 51.24 3,521,485 +0.12(+0.23%)
Mar 18, 2016 51.92 52.12 51.11 51.12 6,750,433 -0.76(-1.46%)
Mar 17, 2016 51.33 52.12 51.05 51.88 4,722,615 +0.69(+1.35%)
Mar 16, 2016 50.63 51.36 50.17 51.19 4,171,450 +0.40(+0.78%)
Mar 15, 2016 50.22 50.85 50.19 50.79 3,010,237 +0.45(+0.90%)
Mar 14, 2016 50.34 50.43 50.04 50.34 2,676,516 +0.08(+0.17%)
Mar 11, 2016 49.97 50.34 49.83 50.26 2,701,620 +0.44(+0.88%)
Mar 10, 2016 50.19 50.27 49.45 49.82 3,135,409 -0.35(-0.71%)
Mar 09, 2016 49.90 50.33 49.83 50.17 3,322,944 +0.26(+0.53%)
Mar 08, 2016 49.47 49.95 49.21 49.91 4,408,166 +0.35(+0.70%)
Mar 07, 2016 48.89 49.67 48.80 49.56 3,423,647 +0.42(+0.85%)
Mar 04, 2016 48.39 49.26 48.24 49.14 3,984,338 +0.44(+0.90%)
Mar 03, 2016 47.94 48.73 47.52 48.71 5,354,865 +0.85(+1.77%)
Mar 02, 2016 48.06 48.19 47.03 47.86 6,396,070 -0.33(-0.69%)
Mar 01, 2016 48.45 48.51 47.92 48.19 3,642,823 +0.02(+0.04%)
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%)
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.