Dominion Resources (NY: D )

77.95 USD -1.46 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.40 64.69 64.69 64.69 1,386,300 +0.30(+0.47%)
Dec 30, 2013 64.39 64.83 64.13 64.39 1,229,804 -0.02(-0.03%)
Dec 27, 2013 64.59 64.70 64.13 64.41 957,709 -0.02(-0.03%)
Dec 26, 2013 64.65 64.88 64.10 64.43 1,076,672 -0.22(-0.34%)
Dec 24, 2013 64.31 64.92 63.93 64.65 916,777 +0.53(+0.83%)
Dec 23, 2013 64.60 65.07 64.05 64.12 2,215,841 -0.43(-0.67%)
Dec 20, 2013 64.82 64.95 64.26 64.55 3,804,612 +0.05(+0.08%)
Dec 19, 2013 64.58 64.67 63.70 64.50 1,766,151 -0.28(-0.43%)
Dec 18, 2013 63.99 64.85 63.13 64.78 2,488,989 +0.90(+1.41%)
Dec 17, 2013 63.80 64.15 63.51 63.88 1,758,987 +0.02(+0.03%)
Dec 16, 2013 63.65 64.42 63.58 63.86 1,654,436 +0.28(+0.44%)
Dec 13, 2013 63.47 63.91 63.38 63.58 1,918,418 +0.08(+0.13%)
Dec 12, 2013 63.15 63.87 63.09 63.50 2,524,486 +0.25(+0.40%)
Dec 11, 2013 63.50 63.68 63.06 63.25 1,889,232 -0.25(-0.39%)
Dec 10, 2013 63.73 63.84 63.00 63.50 2,476,491 -0.24(-0.38%)
Dec 09, 2013 64.20 64.42 63.51 63.74 1,637,971 -0.68(-1.06%)
Dec 06, 2013 63.86 64.73 63.75 64.42 1,765,001 +0.97(+1.53%)
Dec 05, 2013 63.90 63.90 63.26 63.45 2,451,144 -0.68(-1.06%)
Dec 04, 2013 63.85 64.36 63.44 64.13 2,141,840 -0.66(-1.02%)
Dec 03, 2013 64.29 64.86 64.00 64.79 3,696,746 +0.48(+0.75%)
Dec 02, 2013 64.80 64.88 63.76 64.31 2,912,135 -0.60(-0.92%)
Nov 29, 2013 65.00 65.62 64.77 64.91 1,396,163 -0.14(-0.22%)
Nov 27, 2013 65.89 66.00 64.62 65.05 2,885,062 -0.85(-1.29%)
Nov 26, 2013 66.50 66.57 65.53 65.90 3,991,479 -0.45(-0.68%)
Nov 25, 2013 66.80 66.87 66.32 66.35 7,567,882 -0.27(-0.41%)
Nov 22, 2013 66.75 66.91 66.43 66.62 8,747,494 -0.12(-0.18%)
Nov 21, 2013 66.72 67.11 66.39 66.74 6,287,658 +0.11(+0.17%)
Nov 20, 2013 67.72 67.82 66.48 66.63 2,505,096 -1.09(-1.61%)
Nov 19, 2013 67.70 67.96 67.43 67.72 2,120,562 -0.08(-0.12%)
Nov 18, 2013 67.49 67.97 67.19 67.80 2,373,099 +0.28(+0.41%)
Nov 15, 2013 66.91 67.52 66.85 67.52 2,079,038 +0.46(+0.69%)
Nov 14, 2013 66.51 67.25 66.30 67.06 1,961,709 +0.73(+1.10%)
Nov 13, 2013 65.29 66.36 64.82 66.33 3,555,025 +0.68(+1.04%)
Nov 12, 2013 65.52 65.90 65.25 65.65 2,080,366 -0.23(-0.35%)
Nov 11, 2013 65.53 66.25 65.20 65.88 1,990,523 +0.47(+0.72%)
Nov 08, 2013 65.12 65.47 64.00 65.41 3,464,290 +0.07(+0.11%)
Nov 07, 2013 66.13 66.48 65.17 65.34 2,786,446 -0.69(-1.04%)
Nov 06, 2013 64.90 66.05 64.76 66.03 3,075,901 +1.46(+2.26%)
Nov 05, 2013 64.42 65.67 64.04 64.57 3,629,759 +0.58(+0.91%)
Nov 04, 2013 64.37 64.37 63.64 63.99 2,513,156 -0.10(-0.16%)
Nov 01, 2013 63.96 64.35 63.72 64.09 1,881,912 +0.34(+0.53%)
Oct 31, 2013 64.13 64.34 63.22 63.75 1,809,088 -0.28(-0.44%)
Oct 30, 2013 64.66 65.03 63.97 64.03 1,560,942 -0.67(-1.04%)
Oct 29, 2013 64.51 64.81 64.24 64.70 1,499,076 +0.36(+0.56%)
Oct 28, 2013 64.52 64.94 64.05 64.34 2,148,908 -0.32(-0.49%)
Oct 25, 2013 64.00 64.69 63.74 64.66 1,793,767 +0.50(+0.78%)
Oct 24, 2013 64.31 64.53 63.76 64.16 1,151,760 -0.07(-0.11%)
Oct 23, 2013 64.24 64.72 63.92 64.23 1,940,683 -0.12(-0.19%)
Oct 22, 2013 63.69 64.63 63.65 64.35 2,105,020 +0.73(+1.15%)
Oct 21, 2013 63.68 63.76 63.13 63.62 1,587,623 -0.06(-0.09%)
Oct 18, 2013 64.01 64.29 63.45 63.68 2,331,624 -0.17(-0.27%)
Oct 17, 2013 62.81 63.97 62.41 63.85 2,243,336 +0.68(+1.08%)
Oct 16, 2013 62.19 63.20 62.00 63.17 2,371,298 +1.37(+2.22%)
Oct 15, 2013 62.37 62.48 61.80 61.80 1,799,360 -0.81(-1.29%)
Oct 14, 2013 62.66 62.78 61.65 62.61 2,180,824 -0.34(-0.54%)
Oct 11, 2013 62.63 63.24 62.41 62.95 1,577,130 +0.36(+0.58%)
Oct 10, 2013 61.80 62.59 61.52 62.59 2,378,977 +1.08(+1.76%)
Oct 09, 2013 61.80 62.44 61.41 61.51 3,197,657 -0.10(-0.16%)
Oct 08, 2013 61.60 62.40 61.50 61.61 1,877,956 -0.04(-0.06%)
Oct 07, 2013 61.84 62.19 61.62 61.65 997,976 -0.57(-0.92%)
Oct 04, 2013 61.96 62.35 61.70 62.22 1,526,372 +0.26(+0.42%)
Oct 03, 2013 62.04 62.25 61.37 61.96 2,243,270 -0.38(-0.61%)
Oct 02, 2013 62.26 62.38 61.36 62.34 3,051,821 -0.17(-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.