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 (%)
Mar 31, 2014 46.08 46.23 45.41 45.89 4,399,810 -0.06(-0.14%)
Mar 28, 2014 45.78 45.98 45.64 45.95 2,887,436 +0.09(+0.20%)
Mar 27, 2014 45.52 45.91 45.30 45.86 2,815,170 +0.38(+0.84%)
Mar 26, 2014 45.33 45.88 45.23 45.48 3,371,941 +0.19(+0.41%)
Mar 25, 2014 45.22 45.39 44.94 45.30 2,565,399 +0.19(+0.43%)
Mar 24, 2014 45.28 45.50 44.89 45.10 3,459,240 -0.19(-0.41%)
Mar 21, 2014 45.78 45.87 45.20 45.29 7,005,704 +0.19(+0.42%)
Mar 20, 2014 45.30 45.30 44.58 45.10 3,552,154 -0.04(-0.09%)
Mar 19, 2014 45.66 46.05 44.85 45.14 4,893,757 -0.43(-0.95%)
Mar 18, 2014 45.64 45.81 45.38 45.57 3,576,022 -0.06(-0.14%)
Mar 17, 2014 45.40 45.67 45.04 45.64 5,879,503 +0.46(+1.02%)
Mar 14, 2014 44.88 45.31 44.69 45.18 7,406,053 +0.25(+0.56%)
Mar 13, 2014 44.63 45.04 44.51 44.93 5,213,021 +0.34(+0.75%)
Mar 12, 2014 43.96 44.61 43.86 44.59 4,194,156 +0.60(+1.37%)
Mar 11, 2014 44.23 44.23 43.80 43.99 3,438,881 -0.19(-0.44%)
Mar 10, 2014 44.16 44.38 43.94 44.18 3,119,914 -0.06(-0.13%)
Mar 07, 2014 43.89 44.28 43.69 44.24 4,651,484 +0.30(+0.69%)
Mar 06, 2014 44.44 44.54 43.82 43.94 3,549,518 -0.36(-0.80%)
Mar 05, 2014 44.77 44.80 44.18 44.29 4,187,690 -0.50(-1.11%)
Mar 04, 2014 44.80 44.94 44.51 44.79 4,472,200 +0.45(+1.02%)
Mar 03, 2014 44.58 44.89 44.21 44.34 4,427,018 -0.52(-1.17%)
Feb 28, 2014 44.91 45.13 44.66 44.86 6,361,819 -0.12(-0.26%)
Feb 27, 2014 45.09 45.33 44.77 44.98 2,556,470 -0.12(-0.26%)
Feb 26, 2014 45.86 45.91 44.99 45.09 4,074,578 -0.58(-1.27%)
Feb 25, 2014 45.76 46.13 45.58 45.68 2,954,439 -0.02(-0.04%)
Feb 24, 2014 45.87 46.29 45.68 45.70 2,362,627 -0.06(-0.14%)
Feb 21, 2014 45.89 46.20 45.72 45.76 2,416,905 -0.07(-0.15%)
Feb 20, 2014 45.34 45.98 45.26 45.83 3,167,788 +0.55(+1.22%)
Feb 19, 2014 45.39 45.98 45.17 45.28 3,312,573 -0.14(-0.31%)
Feb 18, 2014 45.61 45.71 45.30 45.42 3,268,316 -0.16(-0.35%)
Feb 14, 2014 45.18 45.58 45.58 45.58 3,471,221 +0.27(+0.59%)
Feb 13, 2014 44.27 45.35 44.23 45.31 4,268,322 +0.85(+1.92%)
Feb 12, 2014 44.23 44.56 44.07 44.46 2,880,876 +0.14(+0.32%)
Feb 11, 2014 44.03 44.61 43.82 44.32 4,858,143 +0.42(+0.95%)
Feb 10, 2014 43.12 43.95 42.90 43.90 6,197,362 +1.00(+2.33%)
Feb 07, 2014 42.36 42.93 42.27 42.90 3,350,538 +0.64(+1.52%)
Feb 06, 2014 42.08 42.37 41.73 42.26 2,706,541 +0.15(+0.35%)
Feb 05, 2014 42.05 42.21 41.70 42.11 4,187,425 -0.10(-0.23%)
Feb 04, 2014 43.03 43.17 42.15 42.21 5,471,795 -0.81(-1.89%)
Feb 03, 2014 43.48 44.14 42.89 43.02 4,830,334 -0.51(-1.16%)
Jan 31, 2014 42.06 43.88 41.72 43.53 6,922,067 +0.55(+1.28%)
Jan 30, 2014 42.59 43.05 42.51 42.98 3,407,350 +0.49(+1.16%)
Jan 29, 2014 42.36 42.60 42.22 42.48 4,128,364 +0.01(+0.03%)
Jan 28, 2014 42.57 42.72 42.34 42.47 3,713,746 -0.10(-0.24%)
Jan 27, 2014 42.28 42.79 42.21 42.57 3,387,822 +0.31(+0.74%)
Jan 24, 2014 42.36 42.83 42.22 42.26 3,862,366 -0.30(-0.71%)
Jan 23, 2014 42.77 42.95 42.35 42.56 4,124,188 -0.46(-1.07%)
Jan 22, 2014 42.87 43.10 42.81 43.02 3,351,461 +0.15(+0.36%)
Jan 21, 2014 42.62 42.91 42.55 42.87 4,329,570 +0.38(+0.89%)
Jan 17, 2014 42.51 42.49 42.49 42.49 3,038,449 -0.12(-0.29%)
Jan 16, 2014 42.46 42.66 42.21 42.61 2,776,206 -0.10(-0.23%)
Jan 15, 2014 43.02 43.02 42.66 42.71 2,517,571 -0.31(-0.72%)
Jan 14, 2014 43.07 43.22 42.84 43.02 2,730,345 -0.04(-0.09%)
Jan 13, 2014 43.44 43.89 42.95 43.05 4,449,398 -0.39(-0.90%)
Jan 10, 2014 42.80 43.47 42.72 43.45 5,281,001 +0.94(+2.20%)
Jan 09, 2014 41.98 42.58 41.77 42.51 4,620,303 +1.00(+2.41%)
Jan 08, 2014 41.36 41.75 41.20 41.51 4,579,741 +0.04(+0.11%)
Jan 07, 2014 40.90 41.50 40.83 41.47 3,426,895 +0.75(+1.84%)
Jan 06, 2014 40.79 40.90 40.54 40.72 2,947,088 +0.01(+0.02%)
Jan 03, 2014 40.75 40.94 40.47 40.71 2,713,245 -0.04(-0.11%)
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.