Dominion Resources (NY: D )

74.87 USD -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 69.51 70.47 69.38 70.38 2,740,960 +1.09(+1.57%)
Sep 29, 2015 69.46 69.73 68.97 69.29 2,524,923 -0.14(-0.20%)
Sep 28, 2015 69.94 70.39 69.35 69.43 2,864,034 -0.63(-0.90%)
Sep 25, 2015 69.48 70.69 69.26 70.06 2,409,796 +0.64(+0.92%)
Sep 24, 2015 68.85 69.56 68.76 69.42 2,148,112 +0.20(+0.29%)
Sep 23, 2015 69.04 69.37 68.87 69.22 1,739,476 +0.14(+0.20%)
Sep 22, 2015 69.00 69.46 68.75 69.08 2,504,651 -0.24(-0.35%)
Sep 21, 2015 69.17 69.60 68.87 69.32 2,209,870 +0.32(+0.46%)
Sep 18, 2015 69.06 70.16 68.85 69.00 3,603,747 -0.46(-0.66%)
Sep 17, 2015 68.68 70.28 68.59 69.46 1,914,290 +0.71(+1.03%)
Sep 16, 2015 68.25 68.98 68.06 68.75 2,114,887 +0.67(+0.98%)
Sep 15, 2015 68.19 68.33 67.64 68.08 1,866,493 -0.03(-0.04%)
Sep 14, 2015 67.89 68.37 67.66 68.11 2,242,030 +0.35(+0.52%)
Sep 11, 2015 67.14 67.77 66.96 67.76 2,185,720 +0.49(+0.73%)
Sep 10, 2015 67.99 68.27 67.11 67.27 2,461,693 -0.81(-1.19%)
Sep 09, 2015 69.03 69.31 67.96 68.08 2,770,922 -0.64(-0.93%)
Sep 08, 2015 67.94 68.76 67.89 68.72 3,519,006 +1.49(+2.22%)
Sep 04, 2015 67.69 67.23 67.23 67.23 2,843,000 -0.86(-1.26%)
Sep 03, 2015 68.34 68.63 67.80 68.09 3,032,757 +0.00(+0.00%)
Sep 02, 2015 68.47 68.51 67.43 68.09 2,655,076 +0.29(+0.43%)
Sep 01, 2015 68.88 69.27 67.35 67.80 2,851,610 -1.95(-2.80%)
Aug 31, 2015 70.89 70.89 69.31 69.75 3,333,614 -1.28(-1.80%)
Aug 28, 2015 71.17 71.33 70.12 71.03 2,427,818 -0.18(-0.25%)
Aug 27, 2015 70.96 71.30 70.24 71.21 3,314,315 +0.59(+0.84%)
Aug 26, 2015 70.38 70.79 68.83 70.62 3,872,854 +0.39(+0.56%)
Aug 25, 2015 73.52 73.73 70.11 70.23 5,231,341 -2.13(-2.94%)
Aug 24, 2015 73.75 75.00 72.03 72.36 6,395,716 -3.04(-4.03%)
Aug 21, 2015 75.41 75.82 74.93 75.40 6,976,226 -0.32(-0.42%)
Aug 20, 2015 75.72 76.59 75.43 75.72 4,341,001 -0.42(-0.55%)
Aug 19, 2015 75.71 76.52 75.54 76.14 2,020,569 +0.05(+0.07%)
Aug 18, 2015 76.06 76.40 75.81 76.09 1,795,406 -0.13(-0.17%)
Aug 17, 2015 75.50 76.48 75.23 76.22 2,882,726 +0.85(+1.13%)
Aug 14, 2015 74.52 75.43 74.18 75.37 1,730,102 +0.44(+0.59%)
Aug 13, 2015 74.11 75.00 73.57 74.93 3,018,060 +0.44(+0.59%)
Aug 12, 2015 72.56 74.53 72.44 74.49 3,432,248 +1.81(+2.49%)
Aug 11, 2015 72.22 73.10 71.95 72.68 1,902,658 +0.33(+0.46%)
Aug 10, 2015 72.41 72.72 72.04 72.35 1,535,614 +0.01(+0.01%)
Aug 07, 2015 71.21 72.76 70.91 72.34 1,934,872 +1.01(+1.42%)
Aug 06, 2015 71.30 71.35 70.19 71.33 2,159,737 +0.17(+0.24%)
Aug 05, 2015 70.26 71.69 70.13 71.16 2,353,600 +0.91(+1.30%)
Aug 04, 2015 71.40 71.58 69.92 70.25 3,069,050 -1.47(-2.05%)
Aug 03, 2015 71.92 72.23 71.27 71.72 1,749,315 +0.02(+0.03%)
Jul 31, 2015 71.58 72.17 71.50 71.70 2,190,523 +0.65(+0.91%)
Jul 30, 2015 70.44 71.18 70.08 71.05 1,569,897 +0.40(+0.57%)
Jul 29, 2015 70.04 70.71 69.49 70.65 2,542,316 +0.52(+0.74%)
Jul 28, 2015 69.08 70.14 68.84 70.13 2,792,158 +0.99(+1.43%)
Jul 27, 2015 68.60 69.51 68.60 69.14 2,191,245 +0.55(+0.80%)
Jul 24, 2015 68.21 68.77 67.98 68.59 2,364,019 +0.36(+0.53%)
Jul 23, 2015 68.53 68.74 67.58 68.23 2,395,549 -0.50(-0.73%)
Jul 22, 2015 68.70 69.39 68.65 68.73 2,236,826 -0.04(-0.06%)
Jul 21, 2015 69.12 69.32 68.42 68.77 2,424,405 -0.52(-0.75%)
Jul 20, 2015 69.56 69.63 68.90 69.29 1,237,880 -0.36(-0.52%)
Jul 17, 2015 69.91 70.19 69.51 69.65 2,048,843 -0.53(-0.76%)
Jul 16, 2015 69.58 70.33 69.44 70.18 2,100,207 +0.66(+0.95%)
Jul 15, 2015 69.03 69.56 68.81 69.52 1,607,664 +0.32(+0.46%)
Jul 14, 2015 69.02 69.43 68.90 69.20 1,746,542 +0.11(+0.16%)
Jul 13, 2015 69.00 69.43 68.56 69.09 2,154,541 +0.13(+0.19%)
Jul 10, 2015 68.82 69.49 68.43 68.96 1,849,888 +0.31(+0.45%)
Jul 09, 2015 69.64 69.75 68.35 68.65 3,031,759 -0.78(-1.12%)
Jul 08, 2015 69.06 69.65 68.93 69.43 3,279,054 +0.10(+0.14%)
Jul 07, 2015 68.27 69.64 68.08 69.33 3,035,733 +1.48(+2.18%)
Jul 06, 2015 67.73 68.10 67.25 67.85 3,191,509 -0.05(-0.07%)
Jul 02, 2015 67.42 67.90 67.90 67.90 2,274,400 +0.83(+1.24%)
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.