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 (%)
Oct 31, 2016 52.48 53.85 52.22 53.34 5,718,860 +1.21(+2.33%)
Oct 28, 2016 52.05 52.33 51.77 52.13 2,492,008 +0.13(+0.26%)
Oct 27, 2016 52.09 52.35 51.65 51.99 2,498,809 -0.38(-0.72%)
Oct 26, 2016 51.99 52.44 51.70 52.37 2,376,354 +0.30(+0.59%)
Oct 25, 2016 51.87 52.10 51.64 52.06 2,931,627 +0.20(+0.38%)
Oct 24, 2016 51.87 52.03 51.45 51.87 3,430,047 +0.20(+0.38%)
Oct 21, 2016 51.54 51.82 51.38 51.67 2,129,878 -0.19(-0.37%)
Oct 20, 2016 51.98 52.11 51.79 51.86 1,852,135 -0.07(-0.14%)
Oct 19, 2016 52.06 52.14 51.66 51.93 2,485,825 -0.11(-0.22%)
Oct 18, 2016 52.01 52.29 51.53 52.04 2,314,572 +0.38(+0.74%)
Oct 17, 2016 51.80 51.99 51.45 51.66 2,274,943 +0.04(+0.07%)
Oct 14, 2016 51.89 52.11 51.57 51.63 2,388,250 -0.38(-0.72%)
Oct 13, 2016 51.19 52.41 51.14 52.00 4,389,644 +0.82(+1.59%)
Oct 12, 2016 50.87 51.31 50.85 51.19 2,172,751 +0.33(+0.66%)
Oct 11, 2016 51.21 51.27 50.67 50.85 3,627,793 -0.38(-0.73%)
Oct 10, 2016 50.79 51.29 50.64 51.23 2,576,480 +0.51(+1.01%)
Oct 07, 2016 51.36 51.85 50.65 50.72 2,654,275 -0.29(-0.57%)
Oct 06, 2016 50.81 51.27 50.61 51.01 2,968,782 +0.02(+0.04%)
Oct 05, 2016 51.21 51.53 50.59 50.99 4,304,134 -0.19(-0.37%)
Oct 04, 2016 51.84 51.85 50.86 51.18 4,479,550 -0.80(-1.54%)
Oct 03, 2016 52.64 52.64 51.70 51.98 3,501,597 -0.70(-1.33%)
Sep 30, 2016 53.27 53.43 52.37 52.68 4,440,409 -0.34(-0.64%)
Sep 29, 2016 53.80 53.87 52.84 53.02 3,448,285 -0.77(-1.44%)
Sep 28, 2016 53.90 53.99 53.26 53.80 2,871,671 +0.04(+0.08%)
Sep 27, 2016 54.55 54.80 53.65 53.75 4,140,394 -0.58(-1.07%)
Sep 26, 2016 54.64 54.77 54.19 54.33 3,555,101 -0.29(-0.53%)
Sep 23, 2016 54.51 54.79 54.07 54.63 2,890,823 -0.02(-0.04%)
Sep 22, 2016 54.62 54.85 54.28 54.65 2,936,653 +0.21(+0.38%)
Sep 21, 2016 53.73 54.46 53.47 54.44 3,925,867 +0.79(+1.48%)
Sep 20, 2016 54.09 54.16 53.63 53.65 3,428,778 -0.19(-0.36%)
Sep 19, 2016 53.28 53.86 53.22 53.84 3,007,501 +0.60(+1.12%)
Sep 16, 2016 52.67 53.41 52.46 53.24 6,688,497 +0.43(+0.82%)
Sep 15, 2016 52.39 52.93 52.18 52.81 3,049,307 +0.47(+0.89%)
Sep 14, 2016 52.25 52.78 52.08 52.34 2,554,496 +0.19(+0.37%)
Sep 13, 2016 52.39 52.51 51.89 52.15 4,340,872 -0.38(-0.72%)
Sep 12, 2016 51.48 52.65 51.46 52.53 4,502,497 +1.10(+2.14%)
Sep 09, 2016 53.13 53.17 51.42 51.43 4,222,178 -2.14(-3.99%)
Sep 08, 2016 53.33 53.62 53.12 53.56 3,670,962 +0.09(+0.16%)
Sep 07, 2016 53.43 53.67 53.24 53.48 2,343,801 -0.08(-0.15%)
Sep 06, 2016 53.35 53.78 53.18 53.55 3,492,614 +0.53(+1.00%)
Sep 02, 2016 52.53 53.02 53.02 53.02 2,530,409 +0.49(+0.93%)
Sep 01, 2016 52.62 52.73 52.33 52.53 3,022,906 -0.07(-0.13%)
Aug 31, 2016 52.48 52.73 52.26 52.60 4,862,068 -0.06(-0.12%)
Aug 30, 2016 53.16 53.42 52.59 52.67 3,437,389 -0.52(-0.98%)
Aug 29, 2016 52.77 53.19 52.73 53.19 5,349,103 +0.67(+1.27%)
Aug 26, 2016 53.60 54.03 52.46 52.52 4,616,066 -1.05(-1.97%)
Aug 25, 2016 53.42 53.80 53.34 53.57 3,121,156 +0.08(+0.16%)
Aug 24, 2016 53.12 53.56 53.01 53.49 3,067,268 +0.20(+0.38%)
Aug 23, 2016 53.67 53.95 53.29 53.29 2,983,023 -0.32(-0.59%)
Aug 22, 2016 53.37 53.81 53.20 53.60 3,284,719 +0.34(+0.63%)
Aug 19, 2016 53.75 53.85 52.92 53.27 4,460,613 -0.74(-1.38%)
Aug 18, 2016 53.69 54.01 53.50 54.01 5,857,304 +0.15(+0.27%)
Aug 17, 2016 52.48 53.88 52.23 53.86 6,862,072 +1.38(+2.64%)
Aug 16, 2016 52.63 52.76 52.38 52.48 6,991,404 -0.22(-0.43%)
Aug 15, 2016 53.27 53.64 52.69 52.70 2,815,755 -0.67(-1.26%)
Aug 12, 2016 53.25 53.86 53.06 53.38 4,913,547 +0.39(+0.74%)
Aug 11, 2016 52.77 53.10 52.62 52.98 4,973,698 +0.27(+0.52%)
Aug 10, 2016 52.71 52.96 52.50 52.71 7,568,425 +0.20(+0.37%)
Aug 09, 2016 52.49 52.71 52.07 52.51 10,586,072 -0.18(-0.35%)
Aug 08, 2016 52.75 53.16 52.44 52.70 3,683,773 -0.27(-0.50%)
Aug 05, 2016 53.62 53.62 52.87 52.96 3,468,907 -0.74(-1.37%)
Aug 04, 2016 53.93 54.34 53.62 53.70 3,161,495 -0.23(-0.43%)
Aug 03, 2016 54.51 54.76 53.68 53.93 3,930,428 -0.44(-0.80%)
Aug 02, 2016 54.33 54.52 53.85 54.37 3,740,599 -0.15(-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.