Skip to main content

Dominion Resources (NY: D )

49.11 +0.59 (+1.21%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.60 54.76 53.68 54.00 4,332,328 -0.35(-0.64%)
Sep 29, 2016 55.14 55.22 54.16 54.35 3,364,353 -0.79(-1.44%)
Sep 28, 2016 55.24 55.34 54.59 55.14 2,801,774 +0.04(+0.08%)
Sep 27, 2016 55.91 56.16 54.99 55.09 4,039,616 -0.60(-1.07%)
Sep 26, 2016 56.00 56.14 55.54 55.69 3,468,569 -0.30(-0.53%)
Sep 23, 2016 55.86 56.16 55.41 55.99 2,820,459 -0.02(-0.04%)
Sep 22, 2016 55.98 56.21 55.63 56.01 2,865,174 +0.21(+0.38%)
Sep 21, 2016 55.07 55.82 54.80 55.80 3,830,310 +0.81(+1.48%)
Sep 20, 2016 55.44 55.52 54.97 54.99 3,345,321 -0.20(-0.36%)
Sep 19, 2016 54.61 55.20 54.55 55.18 2,934,298 +0.61(+1.12%)
Sep 16, 2016 53.98 54.75 53.76 54.57 6,525,698 +0.44(+0.82%)
Sep 15, 2016 53.70 54.25 53.48 54.13 2,975,086 +0.48(+0.89%)
Sep 14, 2016 53.55 54.10 53.38 53.65 2,492,319 +0.20(+0.37%)
Sep 13, 2016 53.70 53.82 53.19 53.45 4,235,214 -0.39(-0.72%)
Sep 12, 2016 52.76 53.96 52.75 53.84 4,392,905 +1.13(+2.14%)
Sep 09, 2016 54.45 54.50 52.70 52.71 4,119,409 -2.19(-3.99%)
Sep 08, 2016 54.66 54.96 54.45 54.90 3,581,610 +0.09(+0.16%)
Sep 07, 2016 54.76 55.01 54.56 54.81 2,286,752 -0.08(-0.15%)
Sep 06, 2016 54.68 55.12 54.51 54.89 3,407,603 +0.55(+1.00%)
Sep 02, 2016 53.84 54.35 54.35 54.35 2,468,818 +0.50(+0.93%)
Sep 01, 2016 53.93 54.05 53.64 53.84 2,949,328 -0.07(-0.13%)
Aug 31, 2016 53.79 54.05 53.57 53.92 4,743,724 -0.07(-0.12%)
Aug 30, 2016 54.49 54.75 53.90 53.98 3,353,722 -0.53(-0.98%)
Aug 29, 2016 54.08 54.51 54.05 54.51 5,218,905 +0.68(+1.27%)
Aug 26, 2016 54.93 55.38 53.77 53.83 4,503,711 -1.08(-1.97%)
Aug 25, 2016 54.75 55.14 54.67 54.91 3,045,186 +0.09(+0.16%)
Aug 24, 2016 54.45 54.90 54.33 54.82 2,992,611 +0.21(+0.38%)
Aug 23, 2016 55.01 55.30 54.62 54.62 2,910,416 -0.32(-0.59%)
Aug 22, 2016 54.70 55.16 54.53 54.94 3,204,768 +0.35(+0.63%)
Aug 19, 2016 55.09 55.19 54.24 54.59 4,352,041 -0.76(-1.38%)
Aug 18, 2016 55.03 55.36 54.84 55.36 5,714,736 +0.15(+0.27%)
Aug 17, 2016 53.79 55.23 53.53 55.21 6,695,049 +1.42(+2.64%)
Aug 16, 2016 53.94 54.08 53.69 53.79 6,821,232 -0.23(-0.43%)
Aug 15, 2016 54.60 54.98 54.00 54.02 2,747,219 -0.69(-1.26%)
Aug 12, 2016 54.58 55.20 54.39 54.71 4,793,951 +0.40(+0.74%)
Aug 11, 2016 54.08 54.42 53.93 54.31 4,852,637 +0.28(+0.52%)
Aug 10, 2016 54.02 54.28 53.81 54.02 7,384,209 +0.20(+0.37%)
Aug 09, 2016 53.79 54.02 53.37 53.82 10,328,405 -0.19(-0.35%)
Aug 08, 2016 54.07 54.49 53.74 54.01 3,594,109 -0.27(-0.50%)
Aug 05, 2016 54.95 54.95 54.19 54.28 3,384,473 -0.76(-1.37%)
Aug 04, 2016 55.28 55.70 54.96 55.04 3,084,544 -0.24(-0.43%)
Aug 03, 2016 55.87 56.13 55.02 55.28 3,834,760 -0.45(-0.80%)
Aug 02, 2016 55.69 55.88 55.19 55.72 3,649,552 -0.15(-0.27%)
Aug 01, 2016 55.98 56.24 55.78 55.88 2,459,534 -0.32(-0.56%)
Jul 29, 2016 55.31 56.34 55.30 56.19 4,661,739 +0.78(+1.40%)
Jul 28, 2016 55.11 55.58 54.92 55.42 3,277,800 +0.30(+0.55%)
Jul 27, 2016 55.80 55.80 54.81 55.11 3,995,961 -0.73(-1.30%)
Jul 26, 2016 56.57 56.63 55.67 55.84 2,918,678 -0.78(-1.37%)
Jul 25, 2016 56.37 56.63 56.17 56.62 2,352,136 +0.07(+0.13%)
Jul 22, 2016 55.90 56.61 55.81 56.55 2,194,384 +0.66(+1.17%)
Jul 21, 2016 55.42 55.93 55.26 55.89 2,277,933 +0.22(+0.39%)
Jul 20, 2016 55.98 56.17 55.62 55.67 1,955,668 -0.38(-0.68%)
Jul 19, 2016 56.02 56.24 55.71 56.06 2,075,937 +0.01(+0.01%)
Jul 18, 2016 55.93 56.22 55.83 56.05 2,112,564 +0.21(+0.37%)
Jul 15, 2016 55.67 55.99 55.56 55.84 2,674,105 +0.28(+0.51%)
Jul 14, 2016 55.67 55.81 55.43 55.56 3,125,279 -0.45(-0.81%)
Jul 13, 2016 56.11 56.16 55.80 56.01 3,266,100 +0.26(+0.47%)
Jul 12, 2016 55.94 56.19 55.62 55.75 2,862,123 -0.53(-0.95%)
Jul 11, 2016 55.96 56.37 55.62 56.29 2,543,578 -0.03(-0.05%)
Jul 08, 2016 55.75 56.32 55.80 56.32 3,136,730 +0.52(+0.93%)
Jul 07, 2016 56.70 56.84 55.64 55.80 3,571,254 -1.04(-1.84%)
Jul 06, 2016 56.50 56.88 56.21 56.84 4,094,590 +0.34(+0.60%)
Jul 05, 2016 56.18 56.55 56.08 56.50 3,429,651 +0.42(+0.76%)
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.