Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.08 48.10 47.54 47.68 5,297,616 -0.30(-0.63%)
May 28, 2015 47.87 48.16 47.72 47.99 2,809,447 +0.09(+0.20%)
May 27, 2015 47.93 48.05 47.72 47.89 3,875,632 -0.02(-0.05%)
May 26, 2015 48.12 48.24 47.55 47.91 3,826,508 -0.31(-0.64%)
May 22, 2015 48.11 48.22 48.22 48.22 2,112,260 -0.03(-0.07%)
May 21, 2015 48.29 48.54 48.02 48.26 4,708,253 +0.09(+0.18%)
May 20, 2015 48.34 48.52 48.08 48.17 4,086,040 -0.20(-0.42%)
May 19, 2015 48.15 48.56 48.09 48.37 2,674,761 -0.05(-0.10%)
May 18, 2015 48.14 48.52 48.11 48.42 2,084,529 +0.05(+0.10%)
May 15, 2015 48.05 48.50 47.97 48.37 2,559,463 +0.40(+0.82%)
May 14, 2015 47.80 48.08 47.73 47.97 2,572,134 +0.47(+0.99%)
May 13, 2015 47.63 48.30 47.34 47.51 3,797,650 -0.13(-0.27%)
May 12, 2015 47.28 47.78 47.08 47.63 3,363,644 +0.05(+0.11%)
May 11, 2015 48.08 48.39 47.57 47.58 2,645,798 -0.52(-1.09%)
May 08, 2015 48.07 48.46 47.96 48.10 2,877,183 +0.58(+1.21%)
May 07, 2015 47.59 47.93 47.43 47.53 3,145,832 +0.15(+0.31%)
May 06, 2015 47.46 47.73 46.95 47.38 5,166,436 -0.07(-0.16%)
May 05, 2015 48.01 48.08 47.00 47.45 4,992,155 -0.63(-1.31%)
May 04, 2015 47.87 48.62 47.87 48.08 3,299,641 +0.04(+0.08%)
May 01, 2015 48.11 48.30 47.47 48.04 3,406,731 +0.01(+0.03%)
Apr 30, 2015 48.30 48.37 47.55 48.03 4,234,461 -0.42(-0.86%)
Apr 29, 2015 48.32 48.58 48.04 48.44 3,173,162 -0.29(-0.60%)
Apr 28, 2015 48.38 48.75 47.95 48.74 3,293,683 +0.11(+0.23%)
Apr 27, 2015 49.37 49.52 48.26 48.62 3,018,453 -0.65(-1.32%)
Apr 24, 2015 48.95 49.81 48.89 49.27 4,280,540 +0.23(+0.46%)
Apr 23, 2015 48.63 49.22 48.50 49.05 3,085,566 +0.46(+0.94%)
Apr 22, 2015 48.47 48.69 48.20 48.59 4,140,351 +0.29(+0.60%)
Apr 21, 2015 48.77 49.05 48.07 48.30 5,326,769 -0.44(-0.91%)
Apr 20, 2015 47.99 49.21 47.99 48.75 3,482,021 +0.86(+1.79%)
Apr 17, 2015 47.81 48.24 47.75 47.89 4,390,847 -0.22(-0.46%)
Apr 16, 2015 48.34 48.35 47.78 48.11 3,542,741 -0.42(-0.86%)
Apr 15, 2015 48.13 48.62 47.98 48.52 4,407,507 +0.53(+1.10%)
Apr 14, 2015 47.67 48.11 47.59 47.99 2,685,796 +0.36(+0.76%)
Apr 13, 2015 48.18 48.24 47.59 47.63 2,030,935 -0.54(-1.13%)
Apr 10, 2015 47.87 48.43 47.75 48.18 1,754,579 +0.36(+0.74%)
Apr 09, 2015 47.95 47.97 47.45 47.82 2,307,902 -0.25(-0.53%)
Apr 08, 2015 48.19 48.27 47.85 48.08 3,025,686 -0.13(-0.28%)
Apr 07, 2015 48.72 48.81 48.18 48.21 2,766,601 -0.51(-1.05%)
Apr 06, 2015 48.03 48.91 48.03 48.72 3,477,473 +0.76(+1.58%)
Apr 02, 2015 47.98 47.96 47.96 47.96 2,662,824 +0.05(+0.10%)
Apr 01, 2015 47.65 48.10 46.99 47.91 3,875,408 +0.43(+0.90%)
Mar 31, 2015 47.58 47.93 47.12 47.49 3,700,675 -0.18(-0.38%)
Mar 30, 2015 47.28 47.84 47.09 47.67 2,130,440 +0.50(+1.07%)
Mar 27, 2015 47.20 47.49 47.02 47.16 2,928,521 +0.02(+0.04%)
Mar 26, 2015 47.30 47.61 46.96 47.14 3,538,450 -0.23(-0.48%)
Mar 25, 2015 47.87 48.19 47.33 47.37 3,665,592 -0.51(-1.06%)
Mar 24, 2015 48.24 48.59 47.78 47.88 3,547,220 -0.50(-1.02%)
Mar 23, 2015 48.27 48.61 48.19 48.38 3,557,597 +0.01(+0.01%)
Mar 20, 2015 48.12 48.61 48.02 48.37 6,408,701 +0.40(+0.82%)
Mar 19, 2015 48.11 48.66 47.73 47.97 3,823,597 -0.21(-0.44%)
Mar 18, 2015 46.82 48.45 46.62 48.19 4,800,707 +1.29(+2.76%)
Mar 17, 2015 46.83 47.10 46.60 46.90 3,423,333 +0.01(+0.01%)
Mar 16, 2015 46.39 47.16 46.25 46.89 3,912,849 +0.68(+1.48%)
Mar 13, 2015 46.79 46.80 45.73 46.21 4,265,815 -0.58(-1.23%)
Mar 12, 2015 46.37 46.98 46.27 46.78 4,541,482 +0.72(+1.56%)
Mar 11, 2015 46.57 46.82 46.06 46.07 5,611,404 -0.34(-0.74%)
Mar 10, 2015 46.51 47.05 46.39 46.41 7,642,646 -0.21(-0.45%)
Mar 09, 2015 46.62 47.00 46.55 46.61 3,520,675 -0.01(-0.01%)
Mar 06, 2015 47.00 47.02 46.36 46.62 7,138,967 -1.07(-2.25%)
Mar 05, 2015 47.46 48.07 47.33 47.69 5,030,565 +0.38(+0.81%)
Mar 04, 2015 47.28 47.55 47.18 47.31 3,940,336 -0.24(-0.51%)
Mar 03, 2015 47.18 47.59 46.76 47.55 5,560,316 +0.44(+0.92%)
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.