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 (%)
Mar 31, 2015 48.70 49.06 48.23 48.60 3,615,869 -0.19(-0.38%)
Mar 30, 2015 48.39 48.96 48.19 48.78 2,081,618 +0.51(+1.07%)
Mar 27, 2015 48.30 48.60 48.12 48.27 2,861,410 +0.02(+0.04%)
Mar 26, 2015 48.41 48.73 48.06 48.25 3,457,362 -0.23(-0.48%)
Mar 25, 2015 49.00 49.32 48.44 48.48 3,581,590 -0.52(-1.06%)
Mar 24, 2015 49.37 49.73 48.90 49.00 3,465,931 -0.51(-1.02%)
Mar 23, 2015 49.40 49.75 49.32 49.51 3,476,070 +0.01(+0.01%)
Mar 20, 2015 49.24 49.75 49.14 49.50 6,261,837 +0.40(+0.82%)
Mar 19, 2015 49.24 49.80 48.85 49.10 3,735,974 -0.22(-0.44%)
Mar 18, 2015 47.92 49.59 47.71 49.32 4,690,692 +1.32(+2.76%)
Mar 17, 2015 47.93 48.20 47.69 48.00 3,344,883 +0.01(+0.01%)
Mar 16, 2015 47.47 48.27 47.34 47.99 3,823,180 +0.70(+1.48%)
Mar 13, 2015 47.89 47.89 46.80 47.29 4,168,058 -0.59(-1.23%)
Mar 12, 2015 47.45 48.08 47.36 47.88 4,437,408 +0.73(+1.56%)
Mar 11, 2015 47.67 47.91 47.14 47.15 5,482,812 -0.35(-0.74%)
Mar 10, 2015 47.61 48.15 47.47 47.50 7,467,505 -0.21(-0.45%)
Mar 09, 2015 47.71 48.10 47.64 47.71 3,439,994 -0.01(-0.01%)
Mar 06, 2015 48.11 48.12 47.45 47.71 6,975,368 -1.10(-2.25%)
Mar 05, 2015 48.57 49.20 48.44 48.81 4,915,283 +0.39(+0.81%)
Mar 04, 2015 48.39 48.67 48.28 48.42 3,850,038 -0.25(-0.51%)
Mar 03, 2015 48.29 48.70 47.85 48.67 5,432,894 +0.45(+0.92%)
Mar 02, 2015 49.44 49.29 47.93 48.22 6,449,493 -1.21(-2.46%)
Feb 27, 2015 49.37 49.72 49.11 49.44 3,237,604 +0.10(+0.19%)
Feb 26, 2015 49.93 50.07 49.20 49.34 3,523,483 -0.52(-1.05%)
Feb 25, 2015 50.55 50.64 49.78 49.86 3,472,815 -0.48(-0.96%)
Feb 24, 2015 50.20 50.80 49.97 50.34 3,261,533 +0.11(+0.22%)
Feb 23, 2015 50.28 50.51 49.94 50.23 2,442,157 -0.06(-0.12%)
Feb 20, 2015 50.13 50.32 49.64 50.30 4,917,314 +0.14(+0.27%)
Feb 19, 2015 50.54 50.69 49.96 50.16 5,333,008 -0.60(-1.18%)
Feb 18, 2015 49.62 50.78 49.62 50.76 4,375,249 +1.01(+2.04%)
Feb 17, 2015 49.52 50.06 49.07 49.74 6,774,674 +0.18(+0.37%)
Feb 13, 2015 50.19 49.56 49.56 49.56 6,028,746 -0.55(-1.10%)
Feb 12, 2015 50.49 50.71 49.87 50.11 7,970,573 -0.27(-0.54%)
Feb 11, 2015 51.80 51.99 50.30 50.38 5,944,807 -1.73(-3.31%)
Feb 10, 2015 51.14 52.25 51.13 52.11 5,913,654 +0.97(+1.90%)
Feb 09, 2015 51.47 53.12 50.78 51.14 6,693,054 -0.33(-0.63%)
Feb 06, 2015 53.15 53.23 51.00 51.46 5,856,332 -2.03(-3.79%)
Feb 05, 2015 53.04 53.58 52.55 53.49 2,618,149 +0.72(+1.37%)
Feb 04, 2015 53.13 53.60 52.60 52.77 3,145,615 -0.65(-1.21%)
Feb 03, 2015 52.78 53.62 52.42 53.42 4,480,582 +0.58(+1.11%)
Feb 02, 2015 52.46 53.05 51.96 52.83 3,767,168 +0.56(+1.08%)
Jan 30, 2015 53.58 53.60 52.22 52.27 4,324,668 -1.53(-2.84%)
Jan 29, 2015 52.99 53.88 52.58 53.80 2,776,468 +0.88(+1.66%)
Jan 28, 2015 53.70 54.31 52.82 52.92 3,075,274 -0.77(-1.43%)
Jan 27, 2015 53.52 53.97 53.20 53.69 2,241,342 +0.03(+0.06%)
Jan 26, 2015 53.54 53.76 53.01 53.65 2,380,409 -0.11(-0.20%)
Jan 23, 2015 53.67 54.07 53.31 53.76 2,219,507 +0.25(+0.47%)
Jan 22, 2015 54.00 54.18 53.10 53.51 4,492,308 -0.37(-0.69%)
Jan 21, 2015 53.02 53.99 52.66 53.88 3,629,357 +0.61(+1.15%)
Jan 20, 2015 53.02 53.29 52.55 53.27 2,813,456 +0.41(+0.78%)
Jan 16, 2015 52.49 52.89 52.23 52.86 3,765,183 +0.40(+0.76%)
Jan 15, 2015 51.97 52.60 51.68 52.46 3,912,306 +0.49(+0.94%)
Jan 14, 2015 51.85 52.31 51.21 51.97 5,366,240 +0.01(+0.01%)
Jan 13, 2015 52.50 52.83 51.57 51.96 3,452,713 -0.04(-0.08%)
Jan 12, 2015 52.18 52.27 51.48 52.00 3,203,991 +0.00(+0.00%)
Jan 09, 2015 52.72 52.81 51.81 52.00 2,670,147 -0.59(-1.12%)
Jan 08, 2015 52.38 52.84 52.26 52.59 3,190,547 +0.61(+1.18%)
Jan 07, 2015 51.91 52.35 51.47 51.98 4,278,282 +0.21(+0.41%)
Jan 06, 2015 52.20 52.98 51.68 51.77 4,839,954 -0.27(-0.51%)
Jan 05, 2015 52.53 52.75 51.87 52.04 4,088,480 -0.64(-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.