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 (%)
Mar 31, 2014 47.23 47.39 46.54 47.04 4,292,590 -0.07(-0.14%)
Mar 28, 2014 46.92 47.13 46.78 47.10 2,817,072 +0.09(+0.20%)
Mar 27, 2014 46.66 47.06 46.43 47.01 2,746,566 +0.39(+0.84%)
Mar 26, 2014 46.47 47.02 46.36 46.62 3,289,769 +0.19(+0.41%)
Mar 25, 2014 46.35 46.52 46.06 46.43 2,502,882 +0.20(+0.43%)
Mar 24, 2014 46.41 46.64 46.02 46.23 3,374,941 -0.19(-0.41%)
Mar 21, 2014 46.92 47.02 46.33 46.42 6,834,980 +0.19(+0.42%)
Mar 20, 2014 46.43 46.43 45.70 46.23 3,465,591 -0.04(-0.09%)
Mar 19, 2014 46.80 47.20 45.97 46.27 4,774,500 -0.44(-0.95%)
Mar 18, 2014 46.78 46.96 46.52 46.71 3,488,877 -0.07(-0.14%)
Mar 17, 2014 46.53 46.81 46.17 46.78 5,736,224 +0.47(+1.02%)
Mar 14, 2014 46.00 46.44 45.80 46.31 7,225,573 +0.26(+0.56%)
Mar 13, 2014 45.74 46.17 45.62 46.05 5,085,983 +0.34(+0.75%)
Mar 12, 2014 45.06 45.72 44.96 45.70 4,091,948 +0.62(+1.37%)
Mar 11, 2014 45.34 45.34 44.89 45.09 3,355,078 -0.20(-0.44%)
Mar 10, 2014 45.26 45.49 45.04 45.29 3,043,884 -0.06(-0.13%)
Mar 07, 2014 44.98 45.39 44.78 45.35 4,538,131 +0.31(+0.69%)
Mar 06, 2014 45.55 45.65 44.92 45.04 3,463,019 -0.36(-0.80%)
Mar 05, 2014 45.89 45.92 45.29 45.40 4,085,639 -0.51(-1.11%)
Mar 04, 2014 45.92 46.06 45.62 45.91 4,363,216 +0.46(+1.02%)
Mar 03, 2014 45.70 46.02 45.31 45.45 4,319,135 -0.54(-1.17%)
Feb 28, 2014 46.03 46.25 45.78 45.98 6,206,786 -0.12(-0.26%)
Feb 27, 2014 46.22 46.47 45.88 46.10 2,494,170 -0.12(-0.26%)
Feb 26, 2014 47.01 47.06 46.12 46.22 3,975,283 -0.60(-1.27%)
Feb 25, 2014 46.90 47.28 46.72 46.82 2,882,442 -0.02(-0.04%)
Feb 24, 2014 47.01 47.45 46.82 46.84 2,305,052 -0.07(-0.14%)
Feb 21, 2014 47.04 47.35 46.86 46.90 2,358,008 -0.07(-0.15%)
Feb 20, 2014 46.47 47.13 46.39 46.98 3,090,592 +0.57(+1.22%)
Feb 19, 2014 46.53 47.13 46.30 46.41 3,231,848 -0.14(-0.31%)
Feb 18, 2014 46.75 46.85 46.44 46.55 3,188,670 -0.16(-0.35%)
Feb 14, 2014 46.31 46.72 46.72 46.72 3,386,630 +0.28(+0.59%)
Feb 13, 2014 45.37 46.48 45.33 46.44 4,164,307 +0.87(+1.92%)
Feb 12, 2014 45.33 45.67 45.17 45.57 2,810,672 +0.14(+0.32%)
Feb 11, 2014 45.13 45.72 44.91 45.42 4,739,754 +0.43(+0.95%)
Feb 10, 2014 44.20 45.05 43.97 45.00 6,046,338 +1.02(+2.33%)
Feb 07, 2014 43.41 44.01 43.33 43.97 3,268,888 +0.66(+1.52%)
Feb 06, 2014 43.13 43.43 42.78 43.32 2,640,585 +0.15(+0.35%)
Feb 05, 2014 43.10 43.26 42.74 43.16 4,085,381 -0.10(-0.23%)
Feb 04, 2014 44.10 44.25 43.20 43.26 5,338,453 -0.83(-1.89%)
Feb 03, 2014 44.57 45.24 43.97 44.10 4,712,623 -0.52(-1.16%)
Jan 31, 2014 43.11 44.97 42.76 44.62 6,753,383 +0.57(+1.28%)
Jan 30, 2014 43.66 44.13 43.58 44.05 3,324,316 +0.51(+1.16%)
Jan 29, 2014 43.41 43.66 43.28 43.55 4,027,760 +0.01(+0.03%)
Jan 28, 2014 43.64 43.78 43.40 43.53 3,623,245 -0.11(-0.24%)
Jan 27, 2014 43.34 43.85 43.26 43.64 3,305,264 +0.32(+0.74%)
Jan 24, 2014 43.42 43.90 43.27 43.32 3,768,243 -0.31(-0.71%)
Jan 23, 2014 43.83 44.02 43.41 43.62 4,023,685 -0.47(-1.07%)
Jan 22, 2014 43.94 44.18 43.88 44.10 3,269,789 +0.16(+0.36%)
Jan 21, 2014 43.68 43.98 43.61 43.94 4,224,063 +0.39(+0.89%)
Jan 17, 2014 43.57 43.55 43.55 43.55 2,964,405 -0.12(-0.29%)
Jan 16, 2014 43.52 43.72 43.26 43.68 2,708,552 -0.10(-0.23%)
Jan 15, 2014 44.09 44.09 43.73 43.78 2,456,220 -0.32(-0.72%)
Jan 14, 2014 44.15 44.30 43.91 44.09 2,663,809 -0.04(-0.09%)
Jan 13, 2014 44.52 44.98 44.03 44.13 4,340,971 -0.40(-0.90%)
Jan 10, 2014 43.87 44.56 43.78 44.53 5,152,308 +0.96(+2.20%)
Jan 09, 2014 43.03 43.65 42.81 43.57 4,507,710 +1.02(+2.41%)
Jan 08, 2014 42.40 42.79 42.23 42.55 4,468,138 +0.05(+0.11%)
Jan 07, 2014 41.92 42.53 41.85 42.50 3,343,385 +0.77(+1.84%)
Jan 06, 2014 41.81 41.92 41.55 41.73 2,875,270 +0.01(+0.02%)
Jan 03, 2014 41.77 41.96 41.48 41.73 2,647,126 -0.05(-0.11%)
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.