Skip to main content

Dominion Resources (NY: D )

48.80 +0.28 (+0.57%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.55 49.22 48.46 49.16 3,924,283 +0.76(+1.57%)
Sep 29, 2015 48.52 48.70 48.17 48.40 3,614,979 -0.10(-0.20%)
Sep 28, 2015 48.85 49.16 48.44 48.49 4,100,491 -0.44(-0.90%)
Sep 25, 2015 48.53 49.37 48.38 48.93 3,450,150 +0.45(+0.92%)
Sep 24, 2015 48.09 48.59 48.03 48.49 3,075,492 +0.14(+0.29%)
Sep 23, 2015 48.22 48.45 48.10 48.35 2,490,440 +0.10(+0.20%)
Sep 22, 2015 48.19 48.52 48.02 48.25 3,585,955 -0.17(-0.35%)
Sep 21, 2015 48.31 48.61 48.10 48.42 3,163,912 +0.22(+0.46%)
Sep 18, 2015 48.24 49.00 48.09 48.19 5,159,552 -0.32(-0.66%)
Sep 17, 2015 47.97 49.09 47.91 48.52 2,740,724 +0.50(+1.03%)
Sep 16, 2015 47.67 48.18 47.54 48.02 3,027,923 +0.47(+0.98%)
Sep 15, 2015 47.63 47.73 47.24 47.55 2,672,293 -0.02(-0.04%)
Sep 14, 2015 47.42 47.75 47.26 47.57 3,209,956 +0.24(+0.52%)
Sep 11, 2015 46.89 47.33 46.77 47.33 3,129,336 +0.34(+0.73%)
Sep 10, 2015 47.49 47.68 46.87 46.99 3,524,451 -0.57(-1.19%)
Sep 09, 2015 48.21 48.41 47.46 47.55 3,967,180 -0.45(-0.93%)
Sep 08, 2015 47.45 48.03 47.42 48.00 5,038,226 +1.04(+2.22%)
Sep 04, 2015 47.28 46.96 46.96 46.96 4,070,376 -0.60(-1.26%)
Sep 03, 2015 47.73 47.94 47.36 47.56 4,342,055 +0.00(+0.00%)
Sep 02, 2015 47.82 47.85 47.10 47.56 3,801,322 +0.20(+0.43%)
Sep 01, 2015 48.11 48.38 47.04 47.36 4,082,703 -1.36(-2.80%)
Aug 31, 2015 49.51 49.51 48.41 48.72 4,772,797 -0.89(-1.80%)
Aug 28, 2015 49.71 49.82 48.98 49.61 3,475,952 -0.13(-0.25%)
Aug 27, 2015 49.56 49.80 49.06 49.74 4,745,166 +0.41(+0.84%)
Aug 26, 2015 49.16 49.45 48.08 49.33 5,544,837 +0.72(+1.49%)
Aug 25, 2015 50.88 51.02 48.52 48.60 7,559,506 -1.47(-2.94%)
Aug 24, 2015 51.04 51.90 49.85 50.07 9,242,077 -2.10(-4.03%)
Aug 21, 2015 52.19 52.47 51.85 52.18 10,080,938 -0.22(-0.42%)
Aug 20, 2015 52.40 53.00 52.20 52.40 6,272,928 -0.29(-0.55%)
Aug 19, 2015 52.39 52.95 52.28 52.69 2,919,806 +0.03(+0.07%)
Aug 18, 2015 52.64 52.87 52.46 52.66 2,594,436 -0.09(-0.17%)
Aug 17, 2015 52.25 52.93 52.06 52.75 4,165,659 +0.59(+1.13%)
Aug 14, 2015 51.57 52.20 51.33 52.16 2,500,069 +0.30(+0.59%)
Aug 13, 2015 51.29 51.90 50.91 51.85 4,361,223 +0.30(+0.59%)
Aug 12, 2015 50.21 51.58 50.13 51.55 4,959,742 +1.25(+2.49%)
Aug 11, 2015 49.98 50.59 49.79 50.30 2,749,420 +0.23(+0.46%)
Aug 10, 2015 50.11 50.32 49.85 50.07 2,219,026 +0.01(+0.01%)
Aug 07, 2015 49.28 50.35 49.07 50.06 2,795,971 +0.70(+1.42%)
Aug 06, 2015 49.34 49.38 48.57 49.36 3,120,910 +0.12(+0.24%)
Aug 05, 2015 48.62 49.61 48.53 49.24 3,401,050 +0.63(+1.30%)
Aug 04, 2015 49.41 49.53 48.39 48.61 4,434,905 -1.02(-2.05%)
Aug 03, 2015 49.77 49.98 49.32 49.63 2,527,833 +0.01(+0.03%)
Jul 31, 2015 49.53 49.94 49.48 49.62 3,165,397 +0.45(+0.91%)
Jul 30, 2015 48.75 49.26 48.50 49.17 2,268,566 +0.28(+0.57%)
Jul 29, 2015 48.47 48.94 48.09 48.89 3,673,753 +0.36(+0.74%)
Jul 28, 2015 47.80 48.54 47.64 48.53 4,034,785 +0.69(+1.43%)
Jul 27, 2015 47.47 48.10 47.47 47.85 3,166,440 +0.38(+0.80%)
Jul 24, 2015 47.20 47.59 47.04 47.47 3,416,106 +0.25(+0.53%)
Jul 23, 2015 47.42 47.57 46.77 47.22 3,461,668 -0.35(-0.73%)
Jul 22, 2015 47.54 48.02 47.51 47.56 3,232,307 -0.03(-0.06%)
Jul 21, 2015 47.83 47.97 47.34 47.59 3,503,366 -0.36(-0.75%)
Jul 20, 2015 48.14 48.19 47.68 47.95 1,788,788 -0.25(-0.52%)
Jul 17, 2015 48.38 48.57 48.10 48.20 2,960,663 -0.37(-0.76%)
Jul 16, 2015 48.15 48.67 48.05 48.57 3,034,887 +0.46(+0.95%)
Jul 15, 2015 47.77 48.14 47.62 48.11 2,323,141 +0.22(+0.46%)
Jul 14, 2015 47.76 48.05 47.68 47.89 2,523,826 +0.08(+0.16%)
Jul 13, 2015 47.75 48.05 47.45 47.81 3,113,401 +0.09(+0.19%)
Jul 10, 2015 47.62 48.09 47.35 47.72 2,673,165 +0.21(+0.45%)
Jul 09, 2015 48.19 48.27 47.30 47.51 4,381,018 -0.54(-1.12%)
Jul 08, 2015 47.79 48.20 47.70 48.05 4,738,370 +0.07(+0.14%)
Jul 07, 2015 47.24 48.19 47.11 47.98 4,386,761 +1.02(+2.18%)
Jul 06, 2015 46.87 47.13 46.54 46.95 4,611,864 -0.03(-0.07%)
Jul 02, 2015 46.66 46.99 46.99 46.99 3,286,603 +0.57(+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.