Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.41 52.65 52.19 52.53 4,869,275 -0.06(-0.12%)
Aug 30, 2016 53.08 53.34 52.51 52.59 3,442,484 -0.52(-0.98%)
Aug 29, 2016 52.69 53.11 52.65 53.11 5,357,032 +0.67(+1.27%)
Aug 26, 2016 53.52 53.95 52.39 52.44 4,622,909 -1.05(-1.97%)
Aug 25, 2016 53.34 53.72 53.26 53.50 3,125,782 +0.08(+0.16%)
Aug 24, 2016 53.05 53.48 52.93 53.41 3,071,815 +0.20(+0.38%)
Aug 23, 2016 53.59 53.87 53.21 53.21 2,987,445 -0.32(-0.59%)
Aug 22, 2016 53.29 53.73 53.12 53.52 3,289,588 +0.34(+0.63%)
Aug 19, 2016 53.67 53.77 52.84 53.19 4,467,225 -0.74(-1.38%)
Aug 18, 2016 53.61 53.93 53.42 53.93 5,865,986 +0.15(+0.27%)
Aug 17, 2016 52.40 53.80 52.15 53.78 6,872,244 +1.38(+2.64%)
Aug 16, 2016 52.55 52.68 52.30 52.40 7,001,767 -0.22(-0.43%)
Aug 15, 2016 53.19 53.56 52.61 52.62 2,819,929 -0.67(-1.26%)
Aug 12, 2016 53.17 53.78 52.98 53.30 4,920,831 +0.39(+0.74%)
Aug 11, 2016 52.69 53.02 52.54 52.91 4,981,070 +0.27(+0.52%)
Aug 10, 2016 52.63 52.88 52.42 52.63 7,579,644 +0.20(+0.37%)
Aug 09, 2016 52.41 52.63 51.99 52.44 10,601,764 -0.18(-0.35%)
Aug 08, 2016 52.67 53.08 52.36 52.62 3,689,233 -0.27(-0.50%)
Aug 05, 2016 53.54 53.54 52.79 52.88 3,474,049 -0.74(-1.37%)
Aug 04, 2016 53.85 54.26 53.54 53.62 3,166,182 -0.23(-0.43%)
Aug 03, 2016 54.43 54.68 53.60 53.85 3,936,254 -0.44(-0.80%)
Aug 02, 2016 54.25 54.44 53.77 54.29 3,746,144 -0.15(-0.27%)
Aug 01, 2016 54.54 54.79 54.34 54.44 2,524,629 -0.31(-0.56%)
Jul 29, 2016 53.88 54.88 53.87 54.74 4,785,120 +0.76(+1.40%)
Jul 28, 2016 53.69 54.15 53.50 53.99 3,364,552 +0.29(+0.55%)
Jul 27, 2016 54.37 54.37 53.40 53.69 4,101,721 -0.71(-1.30%)
Jul 26, 2016 55.11 55.16 54.24 54.40 2,995,926 -0.76(-1.37%)
Jul 25, 2016 54.91 55.16 54.72 55.16 2,414,389 +0.07(+0.13%)
Jul 22, 2016 54.46 55.15 54.37 55.09 2,252,462 +0.64(+1.17%)
Jul 21, 2016 53.99 54.49 53.83 54.45 2,338,222 +0.21(+0.39%)
Jul 20, 2016 54.53 54.72 54.19 54.24 2,007,428 -0.37(-0.68%)
Jul 19, 2016 54.58 54.79 54.28 54.61 2,130,880 +0.01(+0.01%)
Jul 18, 2016 54.49 54.77 54.39 54.60 2,168,476 +0.20(+0.37%)
Jul 15, 2016 54.24 54.55 54.13 54.40 2,744,879 +0.27(+0.51%)
Jul 14, 2016 54.24 54.37 54.00 54.13 3,207,995 -0.44(-0.81%)
Jul 13, 2016 54.66 54.72 54.36 54.57 3,352,542 +0.25(+0.47%)
Jul 12, 2016 54.50 54.74 54.19 54.32 2,937,874 -0.52(-0.95%)
Jul 11, 2016 54.51 54.92 54.18 54.84 2,610,898 -0.03(-0.05%)
Jul 08, 2016 54.32 54.87 54.36 54.86 3,219,749 +0.51(+0.93%)
Jul 07, 2016 55.24 55.38 54.20 54.36 3,665,774 -1.02(-1.84%)
Jul 06, 2016 55.05 55.41 54.76 55.38 4,202,960 +0.33(+0.60%)
Jul 05, 2016 54.73 55.09 54.64 55.05 3,520,423 +0.41(+0.76%)
Jul 01, 2016 54.77 54.63 54.63 54.63 3,152,920 -0.05(-0.09%)
Jun 30, 2016 53.78 54.68 53.66 54.68 4,771,814 +1.07(+1.99%)
Jun 29, 2016 53.78 53.89 53.34 53.61 4,058,424 -0.02(-0.04%)
Jun 28, 2016 52.46 53.64 52.24 53.64 8,413,986 +1.05(+1.99%)
Jun 27, 2016 51.85 52.70 51.78 52.59 4,792,442 +0.55(+1.05%)
Jun 24, 2016 51.59 52.51 51.49 52.04 6,175,170 +0.15(+0.30%)
Jun 23, 2016 51.78 51.89 51.55 51.89 2,013,152 +0.11(+0.22%)
Jun 22, 2016 52.14 52.23 51.75 51.78 2,559,780 -0.39(-0.75%)
Jun 21, 2016 52.11 52.33 51.78 52.17 4,004,353 -0.01(-0.01%)
Jun 20, 2016 52.25 52.39 51.68 52.18 7,032,756 +0.17(+0.32%)
Jun 17, 2016 51.81 52.20 51.63 52.01 11,369,997 +0.16(+0.31%)
Jun 16, 2016 51.34 52.02 51.23 51.85 4,523,752 +0.15(+0.29%)
Jun 15, 2016 51.71 52.01 51.39 51.70 4,670,687 +0.01(+0.01%)
Jun 14, 2016 51.50 51.84 51.35 51.69 8,464,982 +0.20(+0.38%)
Jun 13, 2016 51.57 51.90 51.43 51.50 4,536,250 +0.03(+0.05%)
Jun 10, 2016 51.73 51.92 51.27 51.47 3,359,426 -0.27(-0.53%)
Jun 09, 2016 51.12 51.82 50.90 51.74 2,435,666 +0.55(+1.08%)
Jun 08, 2016 50.91 51.38 50.81 51.19 2,309,291 +0.32(+0.62%)
Jun 07, 2016 51.04 51.44 50.79 50.87 2,724,308 -0.19(-0.37%)
Jun 06, 2016 51.14 51.38 50.78 51.06 2,896,873 -0.14(-0.27%)
Jun 03, 2016 50.64 51.44 50.52 51.20 4,500,103 +1.04(+2.07%)
Jun 02, 2016 50.13 50.30 49.64 50.16 3,205,209 -0.13(-0.27%)
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.