Skip to main content

Dominion Resources (NY: D )

57.76 +0.28 (+0.48%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 48.30 48.16 46.84 47.12 6,600,758 -1.19(-2.46%)
Feb 27, 2015 48.24 48.58 47.98 48.30 3,313,538 +0.09(+0.19%)
Feb 26, 2015 48.79 48.92 48.08 48.21 3,606,122 -0.51(-1.05%)
Feb 25, 2015 49.40 49.48 48.64 48.72 3,554,266 -0.47(-0.96%)
Feb 24, 2015 49.05 49.63 48.82 49.19 3,338,051 +0.11(+0.22%)
Feb 23, 2015 49.13 49.35 48.80 49.08 2,499,452 -0.06(-0.12%)
Feb 20, 2015 48.98 49.17 48.50 49.14 5,032,677 +0.13(+0.27%)
Feb 19, 2015 49.38 49.53 48.82 49.01 5,458,123 -0.58(-1.18%)
Feb 18, 2015 48.48 49.61 48.48 49.59 4,477,895 +0.99(+2.04%)
Feb 17, 2015 48.39 48.91 47.95 48.60 6,933,612 +0.18(+0.37%)
Feb 13, 2015 49.04 48.43 48.43 48.43 6,170,184 -0.54(-1.10%)
Feb 12, 2015 49.33 49.55 48.73 48.96 8,157,567 -0.27(-0.54%)
Feb 11, 2015 50.62 50.80 49.15 49.23 6,084,276 -1.69(-3.31%)
Feb 10, 2015 49.97 51.05 49.96 50.92 6,052,392 +0.95(+1.90%)
Feb 09, 2015 50.29 51.91 49.62 49.97 6,850,077 -0.32(-0.63%)
Feb 06, 2015 51.93 52.01 49.83 50.28 5,993,725 -1.98(-3.79%)
Feb 05, 2015 51.83 52.35 51.35 52.26 2,679,572 +0.70(+1.37%)
Feb 04, 2015 51.91 52.37 51.39 51.56 3,219,413 -0.63(-1.21%)
Feb 03, 2015 51.57 52.39 51.22 52.19 4,585,699 +0.57(+1.11%)
Feb 02, 2015 51.26 51.83 50.77 51.62 3,855,548 +0.55(+1.08%)
Jan 30, 2015 52.35 52.37 51.02 51.07 4,426,127 -1.49(-2.84%)
Jan 29, 2015 51.77 52.65 51.37 52.56 2,841,606 +0.86(+1.66%)
Jan 28, 2015 52.47 53.06 51.61 51.71 3,147,421 -0.75(-1.43%)
Jan 27, 2015 52.29 52.74 51.98 52.46 2,293,926 +0.03(+0.06%)
Jan 26, 2015 52.31 52.53 51.79 52.42 2,436,255 -0.11(-0.20%)
Jan 23, 2015 52.44 52.83 52.08 52.53 2,271,578 +0.25(+0.47%)
Jan 22, 2015 52.76 52.94 51.89 52.28 4,597,700 -0.37(-0.69%)
Jan 21, 2015 51.81 52.76 51.46 52.65 3,714,504 +0.60(+1.15%)
Jan 20, 2015 51.81 52.06 51.34 52.05 2,879,462 +0.41(+0.78%)
Jan 16, 2015 51.29 51.68 51.03 51.65 3,853,517 +0.39(+0.76%)
Jan 15, 2015 50.78 51.39 50.49 51.25 4,004,091 +0.48(+0.94%)
Jan 14, 2015 50.66 51.11 50.03 50.78 5,492,135 +0.01(+0.01%)
Jan 13, 2015 51.29 51.62 50.39 50.77 3,533,716 -0.04(-0.08%)
Jan 12, 2015 50.98 51.08 50.30 50.81 3,279,159 +0.00(+0.00%)
Jan 09, 2015 51.51 51.60 50.62 50.81 2,732,790 -0.58(-1.12%)
Jan 08, 2015 51.18 51.63 51.06 51.39 3,265,399 +0.60(+1.18%)
Jan 07, 2015 50.72 51.15 50.29 50.79 4,378,653 +0.21(+0.41%)
Jan 06, 2015 51.00 51.77 50.50 50.58 4,953,502 -0.26(-0.51%)
Jan 05, 2015 51.33 51.54 50.68 50.84 4,184,398 -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.