Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.44 49.79 49.18 49.51 3,232,816 +0.10(+0.19%)
Feb 26, 2015 50.00 50.14 49.28 49.41 3,518,272 -0.52(-1.05%)
Feb 25, 2015 50.63 50.71 49.85 49.94 3,467,679 -0.48(-0.96%)
Feb 24, 2015 50.27 50.87 50.04 50.42 3,256,709 +0.11(+0.22%)
Feb 23, 2015 50.36 50.58 50.02 50.31 2,438,545 -0.06(-0.12%)
Feb 20, 2015 50.20 50.40 49.72 50.37 4,910,041 +0.14(+0.27%)
Feb 19, 2015 50.62 50.76 50.04 50.23 5,325,120 -0.60(-1.18%)
Feb 18, 2015 49.70 50.85 49.70 50.83 4,368,778 +1.01(+2.04%)
Feb 17, 2015 49.59 50.13 49.14 49.82 6,764,654 +0.18(+0.37%)
Feb 13, 2015 50.26 49.63 49.63 49.63 6,019,829 -0.55(-1.10%)
Feb 12, 2015 50.56 50.79 49.94 50.19 7,958,784 -0.27(-0.54%)
Feb 11, 2015 51.88 52.07 50.38 50.46 5,936,015 -1.73(-3.31%)
Feb 10, 2015 51.21 52.32 51.21 52.19 5,904,907 +0.97(+1.90%)
Feb 09, 2015 51.55 53.20 50.86 51.21 6,683,154 -0.33(-0.63%)
Feb 06, 2015 53.23 53.31 51.08 51.54 5,847,670 -2.03(-3.79%)
Feb 05, 2015 53.12 53.66 52.63 53.57 2,614,277 +0.72(+1.37%)
Feb 04, 2015 53.21 53.68 52.68 52.85 3,140,962 -0.65(-1.21%)
Feb 03, 2015 52.86 53.70 52.50 53.49 4,473,955 +0.59(+1.11%)
Feb 02, 2015 52.54 53.13 52.04 52.91 3,761,596 +0.56(+1.08%)
Jan 30, 2015 53.66 53.68 52.30 52.34 4,318,271 -1.53(-2.84%)
Jan 29, 2015 53.07 53.96 52.66 53.88 2,772,362 +0.88(+1.66%)
Jan 28, 2015 53.78 54.39 52.90 53.00 3,070,725 -0.77(-1.43%)
Jan 27, 2015 53.60 54.05 53.28 53.77 2,238,027 +0.03(+0.06%)
Jan 26, 2015 53.62 53.84 53.09 53.73 2,376,888 -0.11(-0.20%)
Jan 23, 2015 53.75 54.15 53.39 53.84 2,216,224 +0.25(+0.47%)
Jan 22, 2015 54.08 54.26 53.18 53.59 4,485,663 -0.37(-0.69%)
Jan 21, 2015 53.10 54.07 52.74 53.96 3,623,989 +0.61(+1.15%)
Jan 20, 2015 53.10 53.37 52.62 53.35 2,809,295 +0.42(+0.78%)
Jan 16, 2015 52.57 52.97 52.30 52.94 3,759,614 +0.40(+0.76%)
Jan 15, 2015 52.04 52.68 51.75 52.53 3,906,519 +0.49(+0.94%)
Jan 14, 2015 51.92 52.38 51.28 52.04 5,358,303 +0.01(+0.01%)
Jan 13, 2015 52.58 52.91 51.65 52.04 3,447,606 -0.04(-0.08%)
Jan 12, 2015 52.26 52.35 51.55 52.08 3,199,252 +0.00(+0.00%)
Jan 09, 2015 52.79 52.88 51.88 52.08 2,666,197 -0.59(-1.12%)
Jan 08, 2015 52.46 52.92 52.34 52.67 3,185,828 +0.61(+1.18%)
Jan 07, 2015 51.99 52.43 51.55 52.06 4,271,954 +0.21(+0.41%)
Jan 06, 2015 52.28 53.06 51.76 51.85 4,832,796 -0.27(-0.51%)
Jan 05, 2015 52.61 52.83 51.94 52.11 4,082,433 -0.64(-1.21%)
Jan 02, 2015 52.60 52.83 52.10 52.75 3,249,149 +0.40(+0.77%)
Dec 31, 2014 53.35 52.35 52.35 52.35 3,056,553 -0.95(-1.79%)
Dec 30, 2014 54.43 54.55 53.12 53.30 2,923,485 -1.31(-2.41%)
Dec 29, 2014 53.94 55.07 53.94 54.62 4,062,846 +0.65(+1.20%)
Dec 26, 2014 53.43 54.36 53.27 53.97 5,180,650 +0.61(+1.15%)
Dec 24, 2014 52.28 53.36 53.36 53.36 2,078,097 +1.01(+1.92%)
Dec 23, 2014 52.30 52.77 51.87 52.35 2,826,881 +0.27(+0.51%)
Dec 22, 2014 51.76 52.40 51.59 52.09 4,044,749 +0.76(+1.47%)
Dec 19, 2014 51.26 51.70 50.68 51.33 6,405,579 +0.05(+0.09%)
Dec 18, 2014 50.54 51.29 50.23 51.28 4,043,289 +0.93(+1.84%)
Dec 17, 2014 49.26 50.44 49.13 50.36 3,884,513 +1.48(+3.04%)
Dec 16, 2014 49.02 49.91 48.57 48.87 3,123,188 -0.13(-0.26%)
Dec 15, 2014 49.74 49.74 48.63 49.00 3,469,713 -0.50(-1.02%)
Dec 12, 2014 49.85 50.30 49.48 49.51 5,582,093 -0.44(-0.89%)
Dec 11, 2014 49.40 50.34 49.23 49.95 5,492,397 +1.01(+2.07%)
Dec 10, 2014 50.06 50.70 48.89 48.93 12,351,046 -0.43(-0.87%)
Dec 09, 2014 49.19 49.56 49.09 49.36 3,080,020 +0.11(+0.22%)
Dec 08, 2014 49.23 49.70 49.02 49.25 2,430,097 +0.14(+0.28%)
Dec 05, 2014 49.04 49.47 48.92 49.12 2,308,372 -0.40(-0.81%)
Dec 04, 2014 49.42 49.73 49.13 49.52 2,549,801 +0.11(+0.22%)
Dec 03, 2014 49.57 49.74 49.16 49.41 2,198,262 -0.18(-0.36%)
Dec 02, 2014 49.20 49.83 48.95 49.59 3,358,044 +0.38(+0.77%)
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.