Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 49.43 49.51 48.67 49.15 4,137,422 -0.43(-0.86%)
Apr 29, 2015 49.45 49.72 49.17 49.58 3,100,445 -0.30(-0.60%)
Apr 28, 2015 49.51 49.90 49.08 49.88 3,218,204 +0.12(+0.23%)
Apr 27, 2015 50.53 50.68 49.39 49.77 2,949,281 -0.67(-1.32%)
Apr 24, 2015 50.09 50.98 50.04 50.43 4,182,446 +0.23(+0.46%)
Apr 23, 2015 49.77 50.38 49.64 50.20 3,014,856 +0.47(+0.94%)
Apr 22, 2015 49.61 49.83 49.33 49.73 4,045,470 +0.29(+0.60%)
Apr 21, 2015 49.91 50.20 49.20 49.44 5,204,699 -0.45(-0.91%)
Apr 20, 2015 49.11 50.36 49.11 49.89 3,402,226 +0.88(+1.79%)
Apr 17, 2015 48.94 49.37 48.87 49.01 4,290,225 -0.23(-0.46%)
Apr 16, 2015 49.48 49.49 48.90 49.24 3,461,554 -0.43(-0.86%)
Apr 15, 2015 49.26 49.76 49.11 49.66 4,306,503 +0.54(+1.10%)
Apr 14, 2015 48.78 49.24 48.71 49.12 2,624,247 +0.37(+0.76%)
Apr 13, 2015 49.31 49.37 48.70 48.75 1,984,394 -0.56(-1.13%)
Apr 10, 2015 49.00 49.57 48.87 49.31 1,714,370 +0.36(+0.74%)
Apr 09, 2015 49.08 49.09 48.56 48.94 2,255,013 -0.26(-0.53%)
Apr 08, 2015 49.32 49.40 48.97 49.20 2,956,348 -0.14(-0.28%)
Apr 07, 2015 49.86 49.96 49.31 49.34 2,703,201 -0.52(-1.05%)
Apr 06, 2015 49.15 50.06 49.15 49.86 3,397,782 +0.77(+1.58%)
Apr 02, 2015 49.11 49.09 49.09 49.09 2,601,802 +0.05(+0.10%)
Apr 01, 2015 48.76 49.23 48.09 49.04 3,786,597 +0.44(+0.90%)
Mar 31, 2015 48.70 49.06 48.23 48.60 3,615,869 -0.19(-0.38%)
Mar 30, 2015 48.39 48.96 48.19 48.78 2,081,618 +0.51(+1.07%)
Mar 27, 2015 48.30 48.60 48.12 48.27 2,861,410 +0.02(+0.04%)
Mar 26, 2015 48.41 48.73 48.06 48.25 3,457,362 -0.23(-0.48%)
Mar 25, 2015 49.00 49.32 48.44 48.48 3,581,590 -0.52(-1.06%)
Mar 24, 2015 49.37 49.73 48.90 49.00 3,465,931 -0.51(-1.02%)
Mar 23, 2015 49.40 49.75 49.32 49.51 3,476,070 +0.01(+0.01%)
Mar 20, 2015 49.24 49.75 49.14 49.50 6,261,837 +0.40(+0.82%)
Mar 19, 2015 49.24 49.80 48.85 49.10 3,735,974 -0.22(-0.44%)
Mar 18, 2015 47.92 49.59 47.71 49.32 4,690,692 +1.32(+2.76%)
Mar 17, 2015 47.93 48.20 47.69 48.00 3,344,883 +0.01(+0.01%)
Mar 16, 2015 47.47 48.27 47.34 47.99 3,823,180 +0.70(+1.48%)
Mar 13, 2015 47.89 47.89 46.80 47.29 4,168,058 -0.59(-1.23%)
Mar 12, 2015 47.45 48.08 47.36 47.88 4,437,408 +0.73(+1.56%)
Mar 11, 2015 47.67 47.91 47.14 47.15 5,482,812 -0.35(-0.74%)
Mar 10, 2015 47.61 48.15 47.47 47.50 7,467,505 -0.21(-0.45%)
Mar 09, 2015 47.71 48.10 47.64 47.71 3,439,994 -0.01(-0.01%)
Mar 06, 2015 48.11 48.12 47.45 47.71 6,975,368 -1.10(-2.25%)
Mar 05, 2015 48.57 49.20 48.44 48.81 4,915,283 +0.39(+0.81%)
Mar 04, 2015 48.39 48.67 48.28 48.42 3,850,038 -0.25(-0.51%)
Mar 03, 2015 48.29 48.70 47.85 48.67 5,432,894 +0.45(+0.92%)
Mar 02, 2015 49.44 49.29 47.93 48.22 6,449,493 -1.21(-2.46%)
Feb 27, 2015 49.37 49.72 49.11 49.44 3,237,604 +0.10(+0.19%)
Feb 26, 2015 49.93 50.07 49.20 49.34 3,523,483 -0.52(-1.05%)
Feb 25, 2015 50.55 50.64 49.78 49.86 3,472,815 -0.48(-0.96%)
Feb 24, 2015 50.20 50.80 49.97 50.34 3,261,533 +0.11(+0.22%)
Feb 23, 2015 50.28 50.51 49.94 50.23 2,442,157 -0.06(-0.12%)
Feb 20, 2015 50.13 50.32 49.64 50.30 4,917,314 +0.14(+0.27%)
Feb 19, 2015 50.54 50.69 49.96 50.16 5,333,008 -0.60(-1.18%)
Feb 18, 2015 49.62 50.78 49.62 50.76 4,375,249 +1.01(+2.04%)
Feb 17, 2015 49.52 50.06 49.07 49.74 6,774,674 +0.18(+0.37%)
Feb 13, 2015 50.19 49.56 49.56 49.56 6,028,746 -0.55(-1.10%)
Feb 12, 2015 50.49 50.71 49.87 50.11 7,970,573 -0.27(-0.54%)
Feb 11, 2015 51.80 51.99 50.30 50.38 5,944,807 -1.73(-3.31%)
Feb 10, 2015 51.14 52.25 51.13 52.11 5,913,654 +0.97(+1.90%)
Feb 09, 2015 51.47 53.12 50.78 51.14 6,693,054 -0.33(-0.63%)
Feb 06, 2015 53.15 53.23 51.00 51.46 5,856,332 -2.03(-3.79%)
Feb 05, 2015 53.04 53.58 52.55 53.49 2,618,149 +0.72(+1.37%)
Feb 04, 2015 53.13 53.60 52.60 52.77 3,145,615 -0.65(-1.21%)
Feb 03, 2015 52.78 53.62 52.42 53.42 4,480,582 +0.58(+1.11%)
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.