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 (%)
Mar 31, 2014 46.15 46.30 45.47 45.96 4,393,298 -0.06(-0.14%)
Mar 28, 2014 45.85 46.05 45.71 46.02 2,883,163 +0.09(+0.20%)
Mar 27, 2014 45.59 45.98 45.37 45.93 2,811,003 +0.38(+0.84%)
Mar 26, 2014 45.40 45.95 45.30 45.55 3,366,950 +0.19(+0.41%)
Mar 25, 2014 45.28 45.45 45.01 45.36 2,561,602 +0.19(+0.43%)
Mar 24, 2014 45.34 45.57 44.96 45.17 3,454,121 -0.19(-0.41%)
Mar 21, 2014 45.85 45.94 45.27 45.36 6,995,335 +0.19(+0.42%)
Mar 20, 2014 45.37 45.37 44.65 45.17 3,546,897 -0.04(-0.09%)
Mar 19, 2014 45.73 46.11 44.92 45.21 4,886,514 -0.43(-0.95%)
Mar 18, 2014 45.71 45.88 45.45 45.64 3,570,730 -0.06(-0.14%)
Mar 17, 2014 45.47 45.74 45.11 45.71 5,870,802 +0.46(+1.02%)
Mar 14, 2014 44.94 45.38 44.75 45.25 7,395,092 +0.25(+0.56%)
Mar 13, 2014 44.70 45.11 44.58 44.99 5,205,305 +0.34(+0.75%)
Mar 12, 2014 44.03 44.68 43.93 44.66 4,187,949 +0.60(+1.37%)
Mar 11, 2014 44.30 44.30 43.86 44.05 3,433,791 -0.19(-0.44%)
Mar 10, 2014 44.22 44.45 44.00 44.25 3,115,296 -0.06(-0.13%)
Mar 07, 2014 43.95 44.35 43.76 44.31 4,644,599 +0.30(+0.69%)
Mar 06, 2014 44.51 44.60 43.89 44.00 3,544,265 -0.36(-0.80%)
Mar 05, 2014 44.84 44.86 44.25 44.36 4,181,492 -0.50(-1.11%)
Mar 04, 2014 44.86 45.01 44.58 44.86 4,465,581 +0.45(+1.02%)
Mar 03, 2014 44.65 44.96 44.27 44.40 4,420,466 -0.52(-1.17%)
Feb 28, 2014 44.97 45.19 44.73 44.93 6,352,403 -0.12(-0.26%)
Feb 27, 2014 45.16 45.40 44.83 45.05 2,552,686 -0.12(-0.26%)
Feb 26, 2014 45.93 45.98 45.06 45.16 4,068,547 -0.58(-1.27%)
Feb 25, 2014 45.83 46.19 45.65 45.74 2,950,066 -0.02(-0.04%)
Feb 24, 2014 45.94 46.36 45.75 45.76 2,359,129 -0.06(-0.14%)
Feb 21, 2014 45.96 46.26 45.78 45.83 2,413,328 -0.07(-0.15%)
Feb 20, 2014 45.40 46.05 45.33 45.90 3,163,099 +0.55(+1.22%)
Feb 19, 2014 45.46 46.05 45.24 45.35 3,307,669 -0.14(-0.31%)
Feb 18, 2014 45.67 45.78 45.37 45.49 3,263,478 -0.16(-0.35%)
Feb 14, 2014 45.25 45.65 45.65 45.65 3,466,083 +0.27(+0.59%)
Feb 13, 2014 44.33 45.42 44.29 45.38 4,262,005 +0.85(+1.92%)
Feb 12, 2014 44.29 44.63 44.14 44.52 2,876,612 +0.14(+0.32%)
Feb 11, 2014 44.09 44.67 43.88 44.38 4,850,952 +0.42(+0.95%)
Feb 10, 2014 43.18 44.02 42.96 43.97 6,188,189 +1.00(+2.33%)
Feb 07, 2014 42.42 43.00 42.34 42.96 3,345,578 +0.64(+1.52%)
Feb 06, 2014 42.14 42.43 41.80 42.32 2,702,535 +0.15(+0.35%)
Feb 05, 2014 42.11 42.27 41.76 42.18 4,181,227 -0.10(-0.23%)
Feb 04, 2014 43.09 43.24 42.21 42.27 5,463,696 -0.82(-1.89%)
Feb 03, 2014 43.55 44.20 42.96 43.09 4,823,184 -0.51(-1.16%)
Jan 31, 2014 42.12 43.94 41.78 43.59 6,911,821 +0.55(+1.28%)
Jan 30, 2014 42.66 43.12 42.58 43.04 3,402,307 +0.49(+1.16%)
Jan 29, 2014 42.42 42.66 42.28 42.55 4,122,253 +0.01(+0.03%)
Jan 28, 2014 42.64 42.78 42.41 42.53 3,708,249 -0.10(-0.24%)
Jan 27, 2014 42.34 42.85 42.27 42.64 3,382,808 +0.31(+0.74%)
Jan 24, 2014 42.43 42.89 42.28 42.32 3,856,649 -0.30(-0.71%)
Jan 23, 2014 42.83 43.01 42.41 42.62 4,118,083 -0.46(-1.07%)
Jan 22, 2014 42.93 43.16 42.87 43.09 3,346,500 +0.15(+0.36%)
Jan 21, 2014 42.68 42.97 42.61 42.93 4,323,162 +0.38(+0.89%)
Jan 17, 2014 42.57 42.55 42.55 42.55 3,033,952 -0.12(-0.29%)
Jan 16, 2014 42.52 42.72 42.27 42.68 2,772,097 -0.10(-0.23%)
Jan 15, 2014 43.08 43.08 42.73 42.77 2,513,845 -0.31(-0.72%)
Jan 14, 2014 43.14 43.29 42.90 43.08 2,726,304 -0.04(-0.09%)
Jan 13, 2014 43.50 43.95 43.02 43.12 4,442,813 -0.39(-0.90%)
Jan 10, 2014 42.86 43.54 42.78 43.51 5,273,185 +0.94(+2.20%)
Jan 09, 2014 42.05 42.65 41.83 42.57 4,613,464 +1.00(+2.41%)
Jan 08, 2014 41.42 41.81 41.26 41.57 4,572,963 +0.04(+0.11%)
Jan 07, 2014 40.96 41.56 40.89 41.53 3,421,823 +0.75(+1.84%)
Jan 06, 2014 40.85 40.96 40.60 40.78 2,942,726 +0.01(+0.02%)
Jan 03, 2014 40.81 41.00 40.53 40.77 2,709,229 -0.04(-0.11%)
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.