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 (%)
Mar 31, 2015 47.51 47.86 47.05 47.42 3,706,160 -0.18(-0.38%)
Mar 30, 2015 47.21 47.77 47.02 47.60 2,133,598 +0.50(+1.07%)
Mar 27, 2015 47.13 47.42 46.95 47.09 2,932,862 +0.02(+0.04%)
Mar 26, 2015 47.23 47.54 46.89 47.07 3,543,695 -0.23(-0.48%)
Mar 25, 2015 47.80 48.12 47.26 47.30 3,671,025 -0.51(-1.06%)
Mar 24, 2015 48.17 48.52 47.71 47.81 3,552,478 -0.50(-1.02%)
Mar 23, 2015 48.20 48.54 48.11 48.31 3,562,870 +0.01(+0.01%)
Mar 20, 2015 48.04 48.54 47.94 48.30 6,418,200 +0.39(+0.82%)
Mar 19, 2015 48.04 48.59 47.66 47.90 3,829,265 -0.21(-0.44%)
Mar 18, 2015 46.75 48.38 46.55 48.12 4,807,823 +1.29(+2.76%)
Mar 17, 2015 46.76 47.03 46.53 46.83 3,428,408 +0.01(+0.01%)
Mar 16, 2015 46.32 47.09 46.18 46.82 3,918,648 +0.68(+1.48%)
Mar 13, 2015 46.72 46.73 45.66 46.14 4,272,139 -0.58(-1.23%)
Mar 12, 2015 46.30 46.91 46.20 46.71 4,548,214 +0.72(+1.56%)
Mar 11, 2015 46.51 46.75 45.99 46.00 5,619,722 -0.34(-0.74%)
Mar 10, 2015 46.45 46.98 46.32 46.34 7,653,974 -0.21(-0.45%)
Mar 09, 2015 46.55 46.93 46.48 46.55 3,525,894 -0.01(-0.01%)
Mar 06, 2015 46.93 46.95 46.29 46.55 7,149,549 -1.07(-2.25%)
Mar 05, 2015 47.39 48.00 47.26 47.62 5,038,021 +0.38(+0.81%)
Mar 04, 2015 47.21 47.48 47.11 47.24 3,946,177 -0.24(-0.51%)
Mar 03, 2015 47.11 47.52 46.69 47.48 5,568,558 +0.43(+0.92%)
Mar 02, 2015 48.23 48.08 46.77 47.05 6,610,542 -1.18(-2.46%)
Feb 27, 2015 48.16 48.51 47.91 48.23 3,318,450 +0.09(+0.19%)
Feb 26, 2015 48.71 48.85 48.00 48.14 3,611,468 -0.51(-1.05%)
Feb 25, 2015 49.32 49.40 48.57 48.65 3,559,534 -0.47(-0.96%)
Feb 24, 2015 48.98 49.56 48.75 49.12 3,342,999 +0.11(+0.22%)
Feb 23, 2015 49.06 49.28 48.72 49.01 2,503,157 -0.06(-0.12%)
Feb 20, 2015 48.90 49.10 48.43 49.07 5,040,137 +0.13(+0.27%)
Feb 19, 2015 49.31 49.45 48.74 48.94 5,466,214 -0.58(-1.18%)
Feb 18, 2015 48.41 49.54 48.41 49.52 4,484,533 +0.99(+2.04%)
Feb 17, 2015 48.31 48.84 47.88 48.53 6,943,890 +0.18(+0.37%)
Feb 13, 2015 48.96 48.35 48.35 48.35 6,179,331 -0.54(-1.10%)
Feb 12, 2015 49.26 49.47 48.66 48.89 8,169,660 -0.27(-0.54%)
Feb 11, 2015 50.54 50.73 49.08 49.16 6,093,296 -1.68(-3.31%)
Feb 10, 2015 49.89 50.97 49.89 50.84 6,061,364 +0.95(+1.90%)
Feb 09, 2015 50.22 51.83 49.55 49.89 6,860,232 -0.32(-0.63%)
Feb 06, 2015 51.86 51.93 49.76 50.21 6,002,610 -1.98(-3.79%)
Feb 05, 2015 51.75 52.27 51.27 52.19 2,683,545 +0.70(+1.37%)
Feb 04, 2015 51.84 52.29 51.32 51.48 3,224,185 -0.63(-1.21%)
Feb 03, 2015 51.50 52.31 51.15 52.11 4,592,497 +0.57(+1.11%)
Feb 02, 2015 51.19 51.76 50.69 51.54 3,861,263 +0.55(+1.08%)
Jan 30, 2015 52.27 52.29 50.95 50.99 4,432,688 -1.49(-2.84%)
Jan 29, 2015 51.70 52.57 51.30 52.49 2,845,818 +0.86(+1.66%)
Jan 28, 2015 52.39 52.98 51.53 51.63 3,152,087 -0.75(-1.43%)
Jan 27, 2015 52.21 52.66 51.90 52.38 2,297,326 +0.03(+0.06%)
Jan 26, 2015 52.23 52.45 51.72 52.35 2,439,867 -0.11(-0.20%)
Jan 23, 2015 52.37 52.75 52.01 52.45 2,274,945 +0.25(+0.47%)
Jan 22, 2015 52.68 52.86 51.81 52.21 4,604,516 -0.36(-0.69%)
Jan 21, 2015 51.73 52.68 51.38 52.57 3,720,011 +0.60(+1.15%)
Jan 20, 2015 51.73 51.99 51.27 51.97 2,883,730 +0.40(+0.78%)
Jan 16, 2015 51.21 51.60 50.95 51.57 3,859,229 +0.39(+0.76%)
Jan 15, 2015 50.70 51.32 50.42 51.18 4,010,027 +0.48(+0.94%)
Jan 14, 2015 50.58 51.03 49.96 50.70 5,500,277 +0.01(+0.01%)
Jan 13, 2015 51.22 51.54 50.32 50.69 3,538,954 -0.04(-0.08%)
Jan 12, 2015 50.91 51.00 50.22 50.73 3,284,020 +0.00(+0.00%)
Jan 09, 2015 51.43 51.52 50.54 50.73 2,736,841 -0.58(-1.12%)
Jan 08, 2015 51.11 51.56 50.99 51.31 3,270,240 +0.60(+1.18%)
Jan 07, 2015 50.65 51.07 50.22 50.71 4,385,144 +0.21(+0.41%)
Jan 06, 2015 50.93 51.69 50.42 50.51 4,960,846 -0.26(-0.51%)
Jan 05, 2015 51.25 51.46 50.60 50.77 4,190,601 -0.62(-1.21%)
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.