Skip to main content

Dominion Resources (NY: D )

48.62 +0.09 (+0.20%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.18 57.36 56.33 56.42 4,778,614 -1.12(-1.95%)
Oct 30, 2018 57.29 57.62 56.65 57.54 4,841,009 +0.51(+0.89%)
Oct 29, 2018 56.76 57.50 56.62 57.03 4,358,236 +0.42(+0.74%)
Oct 26, 2018 57.74 58.12 56.09 56.62 4,862,520 -0.84(-1.46%)
Oct 25, 2018 58.50 58.54 57.26 57.45 3,491,639 -1.15(-1.97%)
Oct 24, 2018 57.83 58.97 57.57 58.61 4,853,429 +1.01(+1.76%)
Oct 23, 2018 58.03 58.45 57.50 57.59 4,083,281 -0.28(-0.49%)
Oct 22, 2018 58.28 58.37 57.56 57.88 4,019,964 -0.18(-0.31%)
Oct 19, 2018 57.01 58.45 57.01 58.06 5,448,260 +1.00(+1.76%)
Oct 18, 2018 57.13 57.50 56.84 57.06 2,833,731 -0.06(-0.10%)
Oct 17, 2018 56.99 57.32 56.63 57.11 2,725,997 +0.00(+0.00%)
Oct 16, 2018 56.50 57.37 56.48 57.11 2,738,764 +0.55(+0.96%)
Oct 15, 2018 56.33 56.80 56.10 56.57 4,276,506 +0.19(+0.34%)
Oct 12, 2018 56.60 56.88 55.92 56.38 3,939,159 -0.32(-0.57%)
Oct 11, 2018 58.05 58.06 56.55 56.70 4,334,663 -1.13(-1.95%)
Oct 10, 2018 58.00 58.50 57.63 57.83 4,637,065 -0.12(-0.20%)
Oct 09, 2018 58.00 58.36 57.67 57.95 4,676,621 +0.29(+0.51%)
Oct 08, 2018 56.92 58.22 56.81 57.66 4,753,861 +0.90(+1.59%)
Oct 05, 2018 55.86 56.99 55.76 56.76 4,503,759 +0.92(+1.64%)
Oct 04, 2018 55.43 56.01 54.97 55.84 3,065,155 +0.32(+0.57%)
Oct 03, 2018 55.97 56.20 55.05 55.52 3,866,032 -0.47(-0.83%)
Oct 02, 2018 55.57 56.07 55.48 55.99 2,411,735 +0.62(+1.11%)
Oct 01, 2018 55.39 55.61 55.14 55.37 2,183,859 -0.14(-0.26%)
Sep 28, 2018 54.66 55.52 54.62 55.52 3,918,904 +0.90(+1.65%)
Sep 27, 2018 54.38 54.89 54.16 54.62 5,669,289 +0.25(+0.47%)
Sep 26, 2018 55.11 55.30 54.28 54.36 3,747,238 -0.58(-1.05%)
Sep 25, 2018 55.45 55.54 54.85 54.94 4,648,548 -0.42(-0.76%)
Sep 24, 2018 55.86 56.05 55.32 55.36 4,046,721 -0.61(-1.09%)
Sep 21, 2018 55.65 56.14 55.34 55.97 7,072,814 +0.42(+0.75%)
Sep 20, 2018 55.65 55.67 54.69 55.55 6,512,181 -0.24(-0.42%)
Sep 19, 2018 57.23 57.23 55.60 55.79 3,752,307 -1.03(-1.81%)
Sep 18, 2018 56.97 57.10 56.51 56.81 3,011,845 -0.06(-0.10%)
Sep 17, 2018 56.73 57.00 56.39 56.87 3,030,419 +0.10(+0.18%)
Sep 14, 2018 56.84 56.97 56.23 56.77 2,887,307 -0.25(-0.44%)
Sep 13, 2018 56.60 57.08 56.37 57.02 3,397,851 +0.48(+0.85%)
Sep 12, 2018 56.51 57.07 56.38 56.54 2,573,734 -0.02(-0.04%)
Sep 11, 2018 57.07 57.29 56.55 56.56 3,873,304 -0.54(-0.94%)
Sep 10, 2018 56.68 57.17 56.62 57.10 2,554,544 +0.65(+1.15%)
Sep 07, 2018 56.65 56.83 56.11 56.45 2,712,104 -0.62(-1.09%)
Sep 06, 2018 56.35 57.31 56.25 57.07 3,763,355 +0.50(+0.89%)
Sep 05, 2018 55.61 56.63 55.57 56.57 4,041,919 +0.95(+1.71%)
Sep 04, 2018 55.26 55.71 55.24 55.62 2,555,686 +0.36(+0.65%)
Aug 31, 2018 55.26 55.26 55.26 0 -0.16(-0.30%)
Aug 30, 2018 55.63 55.94 55.21 55.42 3,835,099 -0.14(-0.25%)
Aug 29, 2018 55.53 55.66 55.22 55.56 3,450,341 +0.24(+0.44%)
Aug 28, 2018 55.63 55.67 55.23 55.32 2,331,974 -0.31(-0.56%)
Aug 27, 2018 55.97 56.02 55.32 55.63 1,943,187 -0.30(-0.54%)
Aug 24, 2018 55.65 55.96 55.38 55.94 1,822,662 +0.45(+0.80%)
Aug 23, 2018 55.55 55.79 55.37 55.49 2,052,755 -0.17(-0.31%)
Aug 22, 2018 55.92 55.95 55.42 55.67 2,674,867 -0.26(-0.46%)
Aug 21, 2018 56.06 56.21 55.72 55.92 2,506,240 -0.12(-0.22%)
Aug 20, 2018 56.16 56.30 55.89 56.05 2,653,007 +0.02(+0.04%)
Aug 17, 2018 55.65 56.25 55.59 56.02 3,650,703 +0.48(+0.87%)
Aug 16, 2018 54.86 55.59 54.61 55.54 3,635,028 +0.69(+1.25%)
Aug 15, 2018 54.54 55.35 54.50 54.85 5,809,384 +0.46(+0.85%)
Aug 14, 2018 54.57 54.64 54.27 54.39 5,794,339 -0.12(-0.23%)
Aug 13, 2018 55.13 55.13 54.45 54.52 6,897,112 -0.68(-1.23%)
Aug 10, 2018 55.73 56.04 55.12 55.20 3,296,339 -0.27(-0.48%)
Aug 09, 2018 55.22 55.54 55.03 55.46 1,900,858 +0.24(+0.44%)
Aug 08, 2018 55.45 55.57 54.96 55.22 3,552,547 -0.27(-0.49%)
Aug 07, 2018 55.81 55.81 55.10 55.49 3,826,770 -0.53(-0.95%)
Aug 06, 2018 56.27 56.60 55.83 56.02 3,106,574 -0.29(-0.51%)
Aug 03, 2018 55.53 56.52 55.34 56.31 3,272,135 +0.77(+1.38%)
Aug 02, 2018 54.83 55.60 54.72 55.55 3,706,093 +0.64(+1.17%)
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.