Skip to main content

Dominion Resources (NY: D )

49.28 +0.76 (+1.58%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 55.64 55.95 55.18 55.91 5,785,489 +0.41(+0.73%)
Jul 30, 2018 55.50 55.69 55.06 55.51 3,730,215 -0.05(-0.10%)
Jul 27, 2018 55.79 55.92 55.23 55.56 3,319,306 -0.19(-0.34%)
Jul 26, 2018 55.72 55.82 55.34 55.75 4,223,421 +0.37(+0.66%)
Jul 25, 2018 55.30 55.75 54.95 55.38 2,915,034 +0.09(+0.17%)
Jul 24, 2018 55.03 55.44 54.48 55.29 4,198,549 -0.06(-0.11%)
Jul 23, 2018 55.67 55.75 54.98 55.35 3,733,967 -0.22(-0.39%)
Jul 20, 2018 55.91 56.21 55.44 55.57 5,295,750 -0.57(-1.01%)
Jul 19, 2018 56.09 56.45 55.76 56.14 8,138,158 +1.60(+2.93%)
Jul 18, 2018 54.69 54.85 54.25 54.54 2,538,387 -0.34(-0.61%)
Jul 17, 2018 54.58 55.01 54.39 54.87 3,873,538 +0.39(+0.72%)
Jul 16, 2018 54.57 54.62 54.19 54.48 3,520,481 -0.09(-0.16%)
Jul 13, 2018 54.72 55.09 54.23 54.57 3,302,388 -0.05(-0.10%)
Jul 12, 2018 54.35 54.71 54.22 54.62 6,034,564 +0.39(+0.72%)
Jul 11, 2018 53.88 54.36 53.82 54.23 4,620,229 +0.37(+0.69%)
Jul 10, 2018 52.93 54.07 52.47 53.86 4,603,694 +0.78(+1.47%)
Jul 09, 2018 54.60 54.66 52.90 53.08 4,169,526 -1.51(-2.77%)
Jul 06, 2018 54.36 54.65 54.25 54.59 3,313,911 +0.22(+0.40%)
Jul 05, 2018 54.18 54.38 53.79 54.38 4,484,943 +0.34(+0.62%)
Jul 03, 2018 54.04 54.04 54.04 0 +0.67(+1.26%)
Jul 02, 2018 53.20 53.49 52.66 53.37 3,371,520 +0.21(+0.40%)
Jun 29, 2018 53.32 53.42 52.80 53.16 3,984,550 -0.23(-0.42%)
Jun 28, 2018 53.14 53.60 53.02 53.38 4,719,266 +0.34(+0.65%)
Jun 27, 2018 52.58 53.19 52.42 53.04 3,685,685 +0.38(+0.73%)
Jun 26, 2018 52.78 53.05 52.48 52.66 4,746,237 -0.27(-0.50%)
Jun 25, 2018 52.30 53.00 52.29 52.92 4,538,305 +0.73(+1.40%)
Jun 22, 2018 52.07 52.29 51.90 52.19 4,521,184 +0.27(+0.51%)
Jun 21, 2018 51.79 52.25 51.72 51.93 5,117,404 +0.13(+0.26%)
Jun 20, 2018 52.24 52.32 51.63 51.79 6,718,870 -0.40(-0.76%)
Jun 19, 2018 51.49 52.22 51.46 52.19 8,681,919 +0.73(+1.42%)
Jun 18, 2018 51.84 51.87 51.38 51.46 6,583,890 -0.24(-0.47%)
Jun 15, 2018 51.75 51.08 51.70 12,472,614 +0.62(+1.21%)
Jun 14, 2018 50.24 51.20 50.06 51.08 7,192,949 +0.94(+1.88%)
Jun 13, 2018 50.53 50.80 49.95 50.14 6,434,744 -0.45(-0.89%)
Jun 12, 2018 49.22 50.72 49.16 50.59 9,673,967 +1.31(+2.66%)
Jun 11, 2018 48.96 49.48 48.86 49.28 6,867,875 +0.48(+0.97%)
Jun 08, 2018 48.74 49.00 48.60 48.81 4,063,786 +0.16(+0.34%)
Jun 07, 2018 48.18 49.26 48.15 48.64 5,425,087 +0.50(+1.04%)
Jun 06, 2018 47.97 48.15 5,638,865 -0.80(-1.63%)
Jun 05, 2018 48.81 49.09 48.64 48.94 4,483,785 +0.10(+0.21%)
Jun 04, 2018 49.51 49.79 48.78 48.84 3,590,441 -0.56(-1.14%)
Jun 01, 2018 49.99 50.18 49.17 49.40 4,367,421 -0.65(-1.29%)
May 31, 2018 49.44 50.23 49.24 50.05 5,685,255 +0.39(+0.79%)
May 30, 2018 49.63 49.78 49.21 49.65 5,999,541 +0.14(+0.28%)
May 29, 2018 49.33 49.76 49.15 49.52 6,295,873 +0.13(+0.27%)
May 25, 2018 49.38 49.38 49.38 0 +0.13(+0.27%)
May 24, 2018 49.18 49.34 48.97 49.25 5,648,561 +0.07(+0.14%)
May 23, 2018 49.12 49.43 48.97 49.18 6,639,084 +0.07(+0.14%)
May 22, 2018 49.04 49.56 48.92 49.12 4,362,364 +0.08(+0.16%)
May 21, 2018 48.79 49.13 48.66 49.04 4,633,302 +0.33(+0.68%)
May 18, 2018 49.12 49.23 48.41 48.71 5,451,290 -0.30(-0.61%)
May 17, 2018 49.17 49.23 48.85 49.01 3,613,708 -0.07(-0.14%)
May 16, 2018 49.54 49.70 48.75 49.08 5,726,495 -0.58(-1.16%)
May 15, 2018 49.34 49.68 49.10 49.65 5,978,071 +0.22(+0.45%)
May 14, 2018 49.88 49.94 49.22 49.43 5,579,568 -0.36(-0.73%)
May 11, 2018 49.31 49.86 49.26 49.79 3,814,656 +0.49(+1.00%)
May 10, 2018 48.46 49.36 48.40 49.30 4,785,046 +1.07(+2.22%)
May 09, 2018 48.72 48.75 47.95 48.23 4,725,049 -0.36(-0.74%)
May 08, 2018 50.03 50.03 48.48 48.59 4,470,108 -1.49(-2.98%)
May 07, 2018 50.48 50.69 50.02 50.09 3,518,699 -0.38(-0.75%)
May 04, 2018 50.62 51.12 50.39 50.46 3,114,038 +0.03(+0.06%)
May 03, 2018 50.87 50.87 50.02 50.43 3,842,993 -0.51(-1.00%)
May 02, 2018 51.07 51.25 50.71 50.94 3,372,669 -0.06(-0.12%)
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.