Skip to main content

Dominion Resources (NY: D )

57.50 +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.79 45.05 44.55 45.03 3,864,992 +0.29(+0.64%)
May 29, 2014 44.67 44.80 44.52 44.75 4,566,055 +0.11(+0.25%)
May 28, 2014 44.96 45.05 44.57 44.63 5,634,394 -0.31(-0.68%)
May 27, 2014 45.14 45.32 44.72 44.94 3,732,143 +0.06(+0.14%)
May 23, 2014 45.28 44.88 44.88 44.88 3,688,063 -0.38(-0.83%)
May 22, 2014 44.77 45.40 44.64 45.25 1,512,320 +0.61(+1.36%)
May 21, 2014 44.73 44.84 44.49 44.64 2,257,911 +0.03(+0.06%)
May 20, 2014 44.79 45.09 44.48 44.62 2,992,603 -0.08(-0.17%)
May 19, 2014 45.45 45.49 44.66 44.70 3,171,989 -0.84(-1.83%)
May 16, 2014 45.36 45.56 45.17 45.53 2,337,167 +0.16(+0.36%)
May 15, 2014 45.72 45.81 45.30 45.37 2,023,062 -0.32(-0.69%)
May 14, 2014 45.27 45.96 45.27 45.69 3,199,330 +0.50(+1.10%)
May 13, 2014 45.01 45.31 44.86 45.19 3,095,273 +0.30(+0.68%)
May 12, 2014 45.35 45.36 44.86 44.88 2,935,878 -0.34(-0.76%)
May 09, 2014 46.02 46.15 45.16 45.23 2,571,596 -0.79(-1.72%)
May 08, 2014 46.66 46.86 45.88 46.02 2,201,475 -0.73(-1.56%)
May 07, 2014 46.04 46.77 45.97 46.75 3,000,746 +1.02(+2.22%)
May 06, 2014 45.94 46.07 45.63 45.73 2,839,164 -0.34(-0.73%)
May 05, 2014 45.78 46.13 45.71 46.07 2,433,043 +0.19(+0.42%)
May 02, 2014 46.70 46.77 45.62 45.87 2,945,373 -1.05(-2.23%)
May 01, 2014 46.99 47.26 46.48 46.92 2,428,426 -0.04(-0.08%)
Apr 30, 2014 47.19 47.74 46.73 46.96 4,240,550 +0.05(+0.11%)
Apr 29, 2014 47.07 47.14 46.69 46.91 3,589,559 -0.18(-0.38%)
Apr 28, 2014 46.83 47.16 46.56 47.09 2,880,229 +0.27(+0.57%)
Apr 25, 2014 46.30 46.86 46.28 46.83 2,609,292 +0.52(+1.13%)
Apr 24, 2014 46.04 46.46 45.71 46.30 2,301,402 +0.30(+0.65%)
Apr 23, 2014 45.83 46.33 45.78 46.00 2,676,736 +0.12(+0.27%)
Apr 22, 2014 45.85 46.00 45.58 45.88 2,456,893 +0.09(+0.20%)
Apr 21, 2014 45.89 46.18 45.56 45.79 1,908,279 +0.04(+0.08%)
Apr 17, 2014 46.11 45.75 45.75 45.75 2,828,606 -0.56(-1.20%)
Apr 16, 2014 45.83 46.31 45.65 46.31 2,779,345 +0.62(+1.36%)
Apr 15, 2014 45.46 45.70 45.17 45.69 3,320,171 +0.22(+0.48%)
Apr 14, 2014 45.14 45.65 44.93 45.47 2,881,657 +0.52(+1.17%)
Apr 11, 2014 45.01 45.27 44.83 44.94 3,530,238 -0.10(-0.23%)
Apr 10, 2014 45.43 45.74 44.83 45.05 5,263,532 -0.47(-1.02%)
Apr 09, 2014 45.59 45.66 44.90 45.51 4,151,627 -0.12(-0.26%)
Apr 08, 2014 44.86 45.74 44.53 45.63 5,562,465 +0.84(+1.86%)
Apr 07, 2014 45.07 45.27 44.79 44.79 3,867,491 -0.28(-0.62%)
Apr 04, 2014 45.32 45.79 45.03 45.07 4,020,074 -0.10(-0.21%)
Apr 03, 2014 45.62 45.69 45.10 45.17 3,217,585 -0.33(-0.73%)
Apr 02, 2014 45.58 45.78 45.25 45.50 2,807,965 -0.08(-0.17%)
Apr 01, 2014 45.87 46.07 45.34 45.58 3,735,526 -0.38(-0.83%)
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%)
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.