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 (%)
Jun 30, 2015 46.70 46.70 46.03 46.28 4,866,300 -0.29(-0.62%)
Jun 29, 2015 46.50 47.15 46.50 46.57 4,247,028 +0.01(+0.03%)
Jun 26, 2015 46.37 46.61 46.07 46.55 2,786,640 +0.16(+0.34%)
Jun 25, 2015 46.79 46.94 46.39 46.39 3,858,737 -0.42(-0.90%)
Jun 24, 2015 46.71 46.95 46.61 46.82 4,557,598 +0.06(+0.13%)
Jun 23, 2015 47.20 47.24 46.55 46.75 5,073,455 -0.48(-1.03%)
Jun 22, 2015 47.51 47.56 46.98 47.24 3,606,367 +0.15(+0.31%)
Jun 19, 2015 47.67 47.85 47.04 47.09 5,759,202 -0.55(-1.16%)
Jun 18, 2015 47.07 47.70 46.96 47.65 4,886,730 +0.59(+1.25%)
Jun 17, 2015 46.61 47.16 46.54 47.06 3,955,635 +0.44(+0.94%)
Jun 16, 2015 46.34 46.66 46.14 46.62 2,453,944 +0.19(+0.40%)
Jun 15, 2015 46.21 46.56 46.09 46.43 3,597,785 +0.21(+0.45%)
Jun 12, 2015 46.32 46.63 46.20 46.23 5,431,452 -0.33(-0.70%)
Jun 11, 2015 46.57 46.68 46.30 46.55 3,085,897 +0.29(+0.63%)
Jun 10, 2015 46.45 46.50 46.19 46.26 4,289,354 +0.01(+0.03%)
Jun 09, 2015 46.27 46.35 46.32 46.25 4,035,571 -0.07(-0.15%)
Jun 08, 2015 46.42 46.62 46.23 46.32 4,921,165 -0.15(-0.31%)
Jun 05, 2015 46.57 46.67 46.17 46.46 5,205,504 -0.51(-1.09%)
Jun 04, 2015 47.24 47.61 46.90 46.97 4,679,610 -0.38(-0.80%)
Jun 03, 2015 48.16 48.22 47.08 47.35 4,878,004 -0.80(-1.67%)
Jun 02, 2015 48.55 48.57 47.64 48.16 4,364,052 -0.63(-1.29%)
Jun 01, 2015 48.86 49.07 48.66 48.79 2,556,406 -0.01(-0.03%)
May 29, 2015 49.21 49.22 48.66 48.80 5,176,249 -0.31(-0.63%)
May 28, 2015 49.00 49.29 48.84 49.11 2,745,083 +0.10(+0.20%)
May 27, 2015 49.05 49.17 48.84 49.02 3,786,843 -0.02(-0.05%)
May 26, 2015 49.25 49.37 48.67 49.04 3,738,818 -0.32(-0.64%)
May 22, 2015 49.24 49.35 49.35 49.35 2,063,855 -0.03(-0.07%)
May 21, 2015 49.42 49.68 49.14 49.39 4,600,357 +0.09(+0.18%)
May 20, 2015 49.48 49.66 49.21 49.30 3,992,403 -0.21(-0.42%)
May 19, 2015 49.28 49.70 49.22 49.50 2,613,465 -0.05(-0.10%)
May 18, 2015 49.27 49.66 49.24 49.55 2,036,759 +0.05(+0.10%)
May 15, 2015 49.18 49.63 49.10 49.50 2,500,810 +0.40(+0.82%)
May 14, 2015 48.92 49.21 48.85 49.10 2,513,190 +0.48(+0.99%)
May 13, 2015 48.75 49.44 48.45 48.62 3,710,621 -0.13(-0.27%)
May 12, 2015 48.39 48.90 48.19 48.75 3,286,562 +0.05(+0.11%)
May 11, 2015 49.20 49.53 48.68 48.70 2,585,166 -0.53(-1.09%)
May 08, 2015 49.20 49.60 49.09 49.23 2,811,248 +0.59(+1.21%)
May 07, 2015 48.70 49.05 48.54 48.64 3,073,741 +0.15(+0.31%)
May 06, 2015 48.57 48.85 48.05 48.49 5,048,040 -0.08(-0.16%)
May 05, 2015 49.13 49.20 48.10 48.57 4,877,753 -0.64(-1.31%)
May 04, 2015 49.00 49.77 49.00 49.21 3,224,025 +0.04(+0.08%)
May 01, 2015 49.24 49.44 48.59 49.17 3,328,662 +0.01(+0.03%)
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%)
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.