Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.46 55.96 55.04 55.07 6,345,445 -0.14(-0.26%)
Feb 27, 2018 56.46 56.68 55.20 55.21 5,561,086 -1.29(-2.28%)
Feb 26, 2018 56.25 56.62 56.06 56.50 3,995,484 +0.35(+0.62%)
Feb 23, 2018 54.76 56.19 54.65 56.15 2,764,994 +1.44(+2.64%)
Feb 22, 2018 54.54 54.71 3,294,008 +0.03(+0.05%)
Feb 21, 2018 55.52 55.98 54.65 54.68 5,140,150 -0.90(-1.62%)
Feb 20, 2018 56.14 56.36 55.31 55.58 5,736,122 -0.78(-1.39%)
Feb 16, 2018 56.36 56.36 56.36 0 +0.28(+0.50%)
Feb 15, 2018 55.38 56.07 55.16 56.07 4,199,463 +0.80(+1.45%)
Feb 14, 2018 55.56 55.70 55.04 55.27 3,881,356 -0.54(-0.97%)
Feb 13, 2018 55.77 56.13 55.25 55.81 4,566,572 -0.14(-0.25%)
Feb 12, 2018 55.32 56.20 54.73 55.96 5,942,859 +0.65(+1.18%)
Feb 09, 2018 54.59 55.80 54.31 55.30 6,226,103 +0.80(+1.46%)
Feb 08, 2018 54.57 55.35 54.34 54.51 5,487,577 -0.33(-0.61%)
Feb 07, 2018 55.00 55.65 54.58 54.84 6,601,849 -0.26(-0.47%)
Feb 06, 2018 55.17 55.35 54.13 55.10 9,294,240 -0.75(-1.34%)
Feb 05, 2018 56.25 56.70 55.57 55.85 6,247,175 -0.42(-0.74%)
Feb 02, 2018 56.20 57.04 55.94 56.27 4,746,334 -0.16(-0.29%)
Feb 01, 2018 56.85 56.94 55.90 56.43 5,473,534 -0.40(-0.71%)
Jan 31, 2018 56.23 56.95 55.87 56.83 9,439,807 +0.83(+1.49%)
Jan 30, 2018 55.55 56.45 55.54 56.00 6,453,709 +0.17(+0.31%)
Jan 29, 2018 56.22 56.48 55.48 55.83 6,495,575 -0.30(-0.54%)
Jan 26, 2018 56.91 57.07 55.84 56.13 7,054,834 -0.88(-1.55%)
Jan 25, 2018 56.21 57.09 56.17 57.02 5,266,093 +0.84(+1.50%)
Jan 24, 2018 56.26 56.51 55.99 56.18 7,095,850 -0.11(-0.20%)
Jan 23, 2018 55.76 56.53 55.70 56.29 6,999,660 +0.61(+1.10%)
Jan 22, 2018 55.77 56.19 55.59 55.68 5,909,659 -0.07(-0.13%)
Jan 19, 2018 55.79 55.88 55.34 55.75 8,782,734 +0.07(+0.13%)
Jan 18, 2018 56.15 56.22 55.26 55.68 9,147,489 -0.45(-0.81%)
Jan 17, 2018 56.13 56.32 55.77 56.13 6,693,839 +0.17(+0.31%)
Jan 16, 2018 56.59 56.76 55.76 55.96 12,181,038 -0.50(-0.88%)
Jan 12, 2018 56.46 56.46 56.46 0 -0.20(-0.35%)
Jan 11, 2018 56.94 57.17 56.48 56.66 4,769,211 +0.00(+0.00%)
Jan 10, 2018 57.23 57.29 56.32 56.66 5,350,551 -0.74(-1.30%)
Jan 09, 2018 58.03 58.10 57.31 57.41 4,686,569 -0.60(-1.04%)
Jan 08, 2018 57.33 58.40 57.07 58.01 7,491,595 +0.88(+1.54%)
Jan 05, 2018 57.55 57.77 56.83 57.13 7,744,979 +0.01(+0.01%)
Jan 04, 2018 57.47 58.10 56.83 57.12 9,588,136 -0.27(-0.47%)
Jan 03, 2018 57.25 58.33 56.69 57.39 19,619,852 -2.30(-3.85%)
Jan 02, 2018 60.37 60.72 59.49 59.69 2,909,979 -0.58(-0.96%)
Dec 29, 2017 60.27 60.27 60.27 0 -0.01(-0.01%)
Dec 28, 2017 60.16 60.30 59.96 60.27 1,800,065 +0.30(+0.51%)
Dec 27, 2017 59.78 60.10 59.70 59.97 2,344,114 +0.25(+0.41%)
Dec 26, 2017 59.96 60.33 59.67 59.72 2,127,075 -0.08(-0.14%)
Dec 22, 2017 60.07 60.23 59.81 59.81 2,360,894 -0.16(-0.26%)
Dec 21, 2017 59.85 60.41 59.56 59.96 3,384,490 +0.04(+0.07%)
Dec 20, 2017 60.73 60.74 59.90 59.92 3,014,703 -0.56(-0.92%)
Dec 19, 2017 61.68 61.87 60.42 60.48 3,289,363 -1.05(-1.70%)
Dec 18, 2017 63.28 63.42 61.49 61.52 4,497,503 -1.61(-2.54%)
Dec 15, 2017 62.85 63.39 62.38 63.13 7,898,725 +0.39(+0.63%)
Dec 14, 2017 62.71 63.00 62.25 62.74 2,962,543 +0.20(+0.32%)
Dec 13, 2017 62.26 63.00 62.03 62.54 3,309,950 +0.51(+0.81%)
Dec 12, 2017 62.03 63.07 62.00 62.03 3,241,070 -0.53(-0.84%)
Dec 11, 2017 62.22 62.61 61.91 62.56 2,675,101 +0.19(+0.31%)
Dec 08, 2017 62.06 62.36 61.86 62.36 1,987,574 +0.15(+0.24%)
Dec 07, 2017 62.19 62.27 61.65 62.22 2,662,505 +0.11(+0.18%)
Dec 06, 2017 61.96 62.23 61.70 62.10 2,299,719 +0.30(+0.49%)
Dec 05, 2017 62.19 62.24 61.32 61.80 2,671,536 -0.32(-0.51%)
Dec 04, 2017 62.07 62.44 62.00 62.12 2,738,470 -0.01(-0.02%)
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.