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 (%)
Aug 31, 2015 49.59 49.59 48.48 48.79 4,765,738 -0.90(-1.80%)
Aug 28, 2015 49.78 49.90 49.05 49.69 3,470,811 -0.13(-0.25%)
Aug 27, 2015 49.64 49.87 49.13 49.81 4,738,148 +0.41(+0.84%)
Aug 26, 2015 49.23 49.52 48.15 49.40 5,536,636 +0.73(+1.49%)
Aug 25, 2015 50.95 51.10 48.59 48.67 7,548,326 -1.48(-2.94%)
Aug 24, 2015 51.11 51.98 49.92 50.15 9,228,408 -2.11(-4.03%)
Aug 21, 2015 52.26 52.55 51.93 52.26 10,066,029 -0.22(-0.42%)
Aug 20, 2015 52.48 53.08 52.28 52.48 6,263,650 -0.29(-0.55%)
Aug 19, 2015 52.47 53.03 52.35 52.77 2,915,488 +0.03(+0.07%)
Aug 18, 2015 52.71 52.95 52.54 52.73 2,590,599 -0.09(-0.17%)
Aug 17, 2015 52.33 53.00 52.14 52.82 4,159,498 +0.59(+1.13%)
Aug 14, 2015 51.65 52.28 51.41 52.23 2,496,372 +0.30(+0.59%)
Aug 13, 2015 51.36 51.98 50.99 51.93 4,354,772 +0.30(+0.59%)
Aug 12, 2015 50.29 51.65 50.21 51.62 4,952,406 +1.25(+2.49%)
Aug 11, 2015 50.05 50.66 49.86 50.37 2,745,354 +0.23(+0.46%)
Aug 10, 2015 50.18 50.40 49.93 50.14 2,215,744 +0.01(+0.01%)
Aug 07, 2015 49.35 50.43 49.14 50.13 2,791,835 +0.70(+1.42%)
Aug 06, 2015 49.41 49.45 48.64 49.44 3,116,294 +0.12(+0.24%)
Aug 05, 2015 48.69 49.68 48.60 49.32 3,396,020 +0.63(+1.30%)
Aug 04, 2015 49.48 49.61 48.46 48.69 4,428,346 -1.02(-2.05%)
Aug 03, 2015 49.84 50.06 49.40 49.71 2,524,094 +0.01(+0.03%)
Jul 31, 2015 49.61 50.02 49.55 49.69 3,160,715 +0.45(+0.91%)
Jul 30, 2015 48.82 49.33 48.57 49.24 2,265,211 +0.28(+0.57%)
Jul 29, 2015 48.54 49.01 48.16 48.96 3,668,319 +0.36(+0.74%)
Jul 28, 2015 47.88 48.61 47.71 48.60 4,028,817 +0.69(+1.43%)
Jul 27, 2015 47.54 48.17 47.54 47.92 3,161,757 +0.38(+0.80%)
Jul 24, 2015 47.27 47.66 47.11 47.54 3,411,054 +0.25(+0.53%)
Jul 23, 2015 47.49 47.64 46.84 47.29 3,456,548 -0.35(-0.73%)
Jul 22, 2015 47.61 48.09 47.58 47.63 3,227,526 -0.03(-0.06%)
Jul 21, 2015 47.90 48.04 47.41 47.66 3,498,185 -0.36(-0.75%)
Jul 20, 2015 48.21 48.26 47.75 48.02 1,786,142 -0.25(-0.52%)
Jul 17, 2015 48.45 48.64 48.17 48.27 2,956,285 -0.37(-0.76%)
Jul 16, 2015 48.22 48.74 48.13 48.64 3,030,398 +0.46(+0.95%)
Jul 15, 2015 47.84 48.21 47.69 48.18 2,319,705 +0.22(+0.46%)
Jul 14, 2015 47.83 48.12 47.75 47.96 2,520,093 +0.08(+0.16%)
Jul 13, 2015 47.82 48.12 47.52 47.88 3,108,797 +0.09(+0.19%)
Jul 10, 2015 47.70 48.16 47.42 47.79 2,669,212 +0.21(+0.45%)
Jul 09, 2015 48.26 48.34 47.37 47.58 4,374,539 -0.54(-1.12%)
Jul 08, 2015 47.86 48.27 47.77 48.12 4,731,362 +0.07(+0.14%)
Jul 07, 2015 47.31 48.26 47.18 48.05 4,380,273 +1.03(+2.18%)
Jul 06, 2015 46.94 47.20 46.61 47.02 4,605,043 -0.03(-0.07%)
Jul 02, 2015 46.73 47.06 47.06 47.06 3,281,742 +0.58(+1.24%)
Jul 01, 2015 46.57 46.64 46.19 46.48 3,964,207 +0.14(+0.30%)
Jun 30, 2015 46.77 46.77 46.10 46.34 4,859,102 -0.29(-0.62%)
Jun 29, 2015 46.57 47.22 46.57 46.64 4,240,747 +0.01(+0.03%)
Jun 26, 2015 46.43 46.68 46.14 46.62 2,782,519 +0.16(+0.34%)
Jun 25, 2015 46.86 47.01 46.46 46.46 3,853,030 -0.42(-0.90%)
Jun 24, 2015 46.78 47.02 46.68 46.88 4,550,857 +0.06(+0.13%)
Jun 23, 2015 47.27 47.31 46.62 46.82 5,065,951 -0.49(-1.03%)
Jun 22, 2015 47.58 47.63 47.05 47.31 3,601,034 +0.15(+0.31%)
Jun 19, 2015 47.74 47.92 47.11 47.16 5,750,685 -0.55(-1.16%)
Jun 18, 2015 47.14 47.77 47.03 47.72 4,879,502 +0.59(+1.25%)
Jun 17, 2015 46.68 47.23 46.61 47.13 3,949,785 +0.44(+0.94%)
Jun 16, 2015 46.41 46.73 46.21 46.69 2,450,314 +0.19(+0.40%)
Jun 15, 2015 46.27 46.63 46.16 46.50 3,592,464 +0.21(+0.45%)
Jun 12, 2015 46.39 46.70 46.27 46.30 5,423,419 -0.33(-0.70%)
Jun 11, 2015 46.64 46.75 46.36 46.62 3,081,333 +0.29(+0.63%)
Jun 10, 2015 46.52 46.57 46.26 46.33 4,283,010 +0.01(+0.03%)
Jun 09, 2015 46.34 46.42 46.39 46.32 4,029,602 -0.07(-0.15%)
Jun 08, 2015 46.49 46.69 46.30 46.39 4,913,886 -0.15(-0.31%)
Jun 05, 2015 46.64 46.74 46.24 46.53 5,197,805 -0.51(-1.09%)
Jun 04, 2015 47.31 47.68 46.97 47.04 4,672,689 -0.38(-0.80%)
Jun 03, 2015 48.23 48.29 47.15 47.43 4,870,790 -0.80(-1.67%)
Jun 02, 2015 48.62 48.64 47.71 48.23 4,357,598 -0.63(-1.29%)
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.