Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.01 48.02 47.47 47.61 5,305,469 -0.30(-0.63%)
May 28, 2015 47.80 48.09 47.65 47.92 2,813,612 +0.09(+0.20%)
May 27, 2015 47.86 47.98 47.65 47.82 3,881,378 -0.02(-0.05%)
May 26, 2015 48.05 48.16 47.48 47.84 3,832,179 -0.31(-0.64%)
May 22, 2015 48.04 48.15 48.15 48.15 2,115,391 -0.03(-0.07%)
May 21, 2015 48.22 48.47 47.94 48.18 4,715,232 +0.09(+0.18%)
May 20, 2015 48.27 48.45 48.01 48.10 4,092,096 -0.20(-0.42%)
May 19, 2015 48.08 48.49 48.02 48.30 2,678,725 -0.05(-0.10%)
May 18, 2015 48.07 48.45 48.04 48.35 2,087,619 +0.05(+0.10%)
May 15, 2015 47.98 48.43 47.90 48.30 2,563,257 +0.39(+0.82%)
May 14, 2015 47.73 48.01 47.66 47.90 2,575,947 +0.47(+0.99%)
May 13, 2015 47.56 48.23 47.27 47.44 3,803,279 -0.13(-0.27%)
May 12, 2015 47.21 47.71 47.01 47.56 3,368,630 +0.05(+0.11%)
May 11, 2015 48.00 48.32 47.50 47.51 2,649,720 -0.52(-1.09%)
May 08, 2015 48.00 48.39 47.89 48.03 2,881,447 +0.58(+1.21%)
May 07, 2015 47.52 47.86 47.36 47.46 3,150,495 +0.15(+0.31%)
May 06, 2015 47.39 47.66 46.88 47.31 5,174,094 -0.07(-0.16%)
May 05, 2015 47.94 48.00 46.93 47.38 4,999,555 -0.63(-1.31%)
May 04, 2015 47.80 48.55 47.80 48.01 3,304,532 +0.04(+0.08%)
May 01, 2015 48.04 48.23 47.40 47.97 3,411,781 +0.01(+0.03%)
Apr 30, 2015 48.23 48.30 47.48 47.96 4,240,737 -0.41(-0.86%)
Apr 29, 2015 48.25 48.51 47.97 48.37 3,177,865 -0.29(-0.60%)
Apr 28, 2015 48.31 48.68 47.88 48.67 3,298,565 +0.11(+0.23%)
Apr 27, 2015 49.30 49.44 48.18 48.55 3,022,927 -0.65(-1.32%)
Apr 24, 2015 48.87 49.74 48.82 49.20 4,286,885 +0.23(+0.46%)
Apr 23, 2015 48.56 49.15 48.43 48.97 3,090,139 +0.46(+0.94%)
Apr 22, 2015 48.40 48.62 48.12 48.52 4,146,488 +0.29(+0.60%)
Apr 21, 2015 48.69 48.98 48.00 48.23 5,334,665 -0.44(-0.91%)
Apr 20, 2015 47.92 49.13 47.92 48.67 3,487,182 +0.86(+1.79%)
Apr 17, 2015 47.74 48.17 47.68 47.82 4,397,355 -0.22(-0.46%)
Apr 16, 2015 48.27 48.28 47.71 48.04 3,547,992 -0.41(-0.86%)
Apr 15, 2015 48.06 48.55 47.91 48.45 4,414,040 +0.53(+1.10%)
Apr 14, 2015 47.60 48.04 47.52 47.92 2,689,777 +0.36(+0.76%)
Apr 13, 2015 48.10 48.17 47.52 47.56 2,033,946 -0.54(-1.13%)
Apr 10, 2015 47.80 48.36 47.68 48.10 1,757,180 +0.35(+0.74%)
Apr 09, 2015 47.88 47.90 47.38 47.75 2,311,323 -0.25(-0.53%)
Apr 08, 2015 48.12 48.20 47.78 48.00 3,030,171 -0.13(-0.28%)
Apr 07, 2015 48.65 48.74 48.11 48.14 2,770,702 -0.51(-1.05%)
Apr 06, 2015 47.96 48.84 47.96 48.65 3,482,628 +0.76(+1.58%)
Apr 02, 2015 47.91 47.89 47.89 47.89 2,666,771 +0.05(+0.10%)
Apr 01, 2015 47.58 48.03 46.92 47.84 3,881,152 +0.43(+0.90%)
Mar 31, 2015 47.51 47.86 47.05 47.42 3,706,160 -0.18(-0.38%)
Mar 30, 2015 47.21 47.77 47.02 47.60 2,133,598 +0.50(+1.07%)
Mar 27, 2015 47.13 47.42 46.95 47.09 2,932,862 +0.02(+0.04%)
Mar 26, 2015 47.23 47.54 46.89 47.07 3,543,695 -0.23(-0.48%)
Mar 25, 2015 47.80 48.12 47.26 47.30 3,671,025 -0.51(-1.06%)
Mar 24, 2015 48.17 48.52 47.71 47.81 3,552,478 -0.50(-1.02%)
Mar 23, 2015 48.20 48.54 48.11 48.31 3,562,870 +0.01(+0.01%)
Mar 20, 2015 48.04 48.54 47.94 48.30 6,418,200 +0.39(+0.82%)
Mar 19, 2015 48.04 48.59 47.66 47.90 3,829,265 -0.21(-0.44%)
Mar 18, 2015 46.75 48.38 46.55 48.12 4,807,823 +1.29(+2.76%)
Mar 17, 2015 46.76 47.03 46.53 46.83 3,428,408 +0.01(+0.01%)
Mar 16, 2015 46.32 47.09 46.18 46.82 3,918,648 +0.68(+1.48%)
Mar 13, 2015 46.72 46.73 45.66 46.14 4,272,139 -0.58(-1.23%)
Mar 12, 2015 46.30 46.91 46.20 46.71 4,548,214 +0.72(+1.56%)
Mar 11, 2015 46.51 46.75 45.99 46.00 5,619,722 -0.34(-0.74%)
Mar 10, 2015 46.45 46.98 46.32 46.34 7,653,974 -0.21(-0.45%)
Mar 09, 2015 46.55 46.93 46.48 46.55 3,525,894 -0.01(-0.01%)
Mar 06, 2015 46.93 46.95 46.29 46.55 7,149,549 -1.07(-2.25%)
Mar 05, 2015 47.39 48.00 47.26 47.62 5,038,021 +0.38(+0.81%)
Mar 04, 2015 47.21 47.48 47.11 47.24 3,946,177 -0.24(-0.51%)
Mar 03, 2015 47.11 47.52 46.69 47.48 5,568,558 +0.43(+0.92%)
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.