Skip to main content

Dominion Resources (NY: D )

49.12 +0.60 (+1.25%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.60 57.96 57.22 57.23 3,943,016 -0.32(-0.56%)
Jun 29, 2017 57.24 57.83 56.89 57.55 5,085,656 +0.01(+0.01%)
Jun 28, 2017 58.36 58.37 57.48 57.54 4,184,209 -0.63(-1.09%)
Jun 27, 2017 58.58 58.69 58.08 58.18 4,414,253 -0.56(-0.95%)
Jun 26, 2017 58.62 59.34 58.39 58.74 5,642,059 +0.19(+0.33%)
Jun 23, 2017 58.94 59.12 58.33 58.55 5,097,620 -0.40(-0.68%)
Jun 22, 2017 58.93 59.25 58.81 58.95 3,371,943 -0.17(-0.29%)
Jun 21, 2017 59.90 59.90 58.80 59.12 3,404,125 -0.78(-1.30%)
Jun 20, 2017 60.13 60.16 59.81 59.90 3,189,457 -0.13(-0.21%)
Jun 19, 2017 60.28 60.28 59.81 60.02 3,925,278 -0.25(-0.42%)
Jun 16, 2017 59.96 60.49 59.93 60.28 6,134,859 +0.40(+0.66%)
Jun 15, 2017 59.58 59.92 59.46 59.88 3,495,698 +0.14(+0.24%)
Jun 14, 2017 59.75 60.07 59.49 59.74 4,274,426 +0.46(+0.78%)
Jun 13, 2017 59.23 59.35 58.94 59.28 3,325,652 -0.07(-0.11%)
Jun 12, 2017 59.33 59.55 58.92 59.34 2,665,149 +0.13(+0.23%)
Jun 09, 2017 59.35 59.43 58.79 59.21 5,161,187 -0.29(-0.49%)
Jun 08, 2017 60.07 59.03 59.50 3,956,858 -0.59(-0.98%)
Jun 07, 2017 60.12 60.20 59.93 60.09 4,520,415 +0.12(+0.20%)
Jun 06, 2017 60.35 60.40 59.89 59.97 3,086,308 -0.28(-0.47%)
Jun 05, 2017 60.65 60.65 60.17 60.26 3,183,241 -0.39(-0.64%)
Jun 02, 2017 60.86 60.98 60.50 60.64 3,387,694 -0.16(-0.26%)
Jun 01, 2017 60.32 60.80 59.99 60.80 3,041,454 +0.48(+0.79%)
May 31, 2017 59.95 60.59 59.95 60.32 3,235,987 +0.38(+0.63%)
May 30, 2017 59.89 60.15 59.70 59.95 2,538,063 -0.01(-0.01%)
May 26, 2017 59.82 60.07 59.75 59.95 2,812,159 +0.04(+0.07%)
May 25, 2017 59.33 59.98 59.26 59.91 2,534,918 +0.50(+0.85%)
May 24, 2017 59.06 59.44 58.97 59.41 2,077,027 +0.43(+0.73%)
May 23, 2017 58.96 59.46 58.87 58.98 2,864,322 +0.01(+0.01%)
May 22, 2017 57.82 59.07 57.82 58.97 3,181,779 +0.82(+1.41%)
May 19, 2017 58.07 58.16 57.40 58.15 3,674,386 +0.20(+0.34%)
May 18, 2017 57.43 58.15 57.11 57.95 4,556,879 +0.62(+1.08%)
May 17, 2017 57.13 57.66 56.93 57.33 3,436,137 +0.20(+0.35%)
May 16, 2017 57.73 57.83 57.08 57.13 3,047,528 -0.56(-0.97%)
May 15, 2017 57.56 57.83 57.38 57.69 2,469,190 +0.03(+0.05%)
May 12, 2017 57.56 57.92 57.40 57.66 1,986,404 +0.24(+0.41%)
May 11, 2017 57.40 57.50 57.02 57.42 1,923,686 -0.09(-0.15%)
May 10, 2017 57.36 57.64 57.19 57.51 2,596,848 +0.19(+0.32%)
May 09, 2017 57.95 58.06 57.21 57.33 2,100,302 -0.78(-1.34%)
May 08, 2017 57.90 58.16 57.56 58.10 2,790,814 +0.22(+0.38%)
May 05, 2017 57.36 58.10 57.36 57.88 3,096,632 +0.69(+1.20%)
May 04, 2017 56.71 57.26 56.52 57.19 3,305,108 +0.54(+0.95%)
May 03, 2017 57.02 57.14 56.56 56.65 3,043,678 -0.48(-0.84%)
May 02, 2017 57.05 57.22 56.92 57.13 1,691,911 +0.21(+0.36%)
May 01, 2017 57.30 57.38 56.90 56.93 2,218,731 -0.36(-0.63%)
Apr 28, 2017 57.46 57.59 57.19 57.29 2,705,260 -0.19(-0.33%)
Apr 27, 2017 57.35 57.66 57.29 57.48 2,153,382 +0.15(+0.26%)
Apr 26, 2017 57.43 57.72 57.30 57.33 2,035,196 -0.16(-0.27%)
Apr 25, 2017 57.47 57.64 57.23 57.49 2,416,163 -0.27(-0.47%)
Apr 24, 2017 57.44 57.88 57.02 57.76 3,437,381 +0.39(+0.68%)
Apr 21, 2017 57.32 57.80 57.29 57.37 4,692,540 +0.13(+0.23%)
Apr 20, 2017 57.22 57.27 56.70 57.24 3,518,945 +0.01(+0.03%)
Apr 19, 2017 57.59 57.68 56.99 57.22 2,546,088 -0.48(-0.83%)
Apr 18, 2017 57.64 57.88 57.43 57.70 3,433,879 +0.04(+0.06%)
Apr 17, 2017 57.46 57.75 57.39 57.67 3,718,874 +0.30(+0.53%)
Apr 13, 2017 57.71 57.71 57.11 57.36 3,564,395 -0.30(-0.51%)
Apr 12, 2017 57.25 57.70 56.98 57.66 3,036,539 +0.33(+0.58%)
Apr 11, 2017 57.44 57.65 57.21 57.33 2,452,029 -0.32(-0.55%)
Apr 10, 2017 57.44 57.70 57.09 57.64 2,445,688 +0.24(+0.41%)
Apr 07, 2017 57.98 58.05 57.37 57.41 2,920,038 -0.46(-0.79%)
Apr 06, 2017 57.71 57.98 57.53 57.87 3,759,688 +0.19(+0.32%)
Apr 05, 2017 57.51 57.77 57.25 57.68 2,486,809 +0.25(+0.44%)
Apr 04, 2017 57.54 57.72 57.19 57.43 2,683,674 -0.09(-0.15%)
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.