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 (%)
Apr 28, 2017 57.46 57.59 57.19 57.29 2,705,260 -0.19(-0.33%)
Apr 27, 2017 57.35 57.66 57.29 57.48 2,153,382 +0.15(+0.26%)
Apr 26, 2017 57.43 57.72 57.30 57.33 2,035,196 -0.16(-0.27%)
Apr 25, 2017 57.47 57.64 57.23 57.49 2,416,163 -0.27(-0.47%)
Apr 24, 2017 57.44 57.88 57.02 57.76 3,437,381 +0.39(+0.68%)
Apr 21, 2017 57.32 57.80 57.29 57.37 4,692,540 +0.13(+0.23%)
Apr 20, 2017 57.22 57.27 56.70 57.24 3,518,945 +0.01(+0.03%)
Apr 19, 2017 57.59 57.68 56.99 57.22 2,546,088 -0.48(-0.83%)
Apr 18, 2017 57.64 57.88 57.43 57.70 3,433,879 +0.04(+0.06%)
Apr 17, 2017 57.46 57.75 57.39 57.67 3,718,874 +0.30(+0.53%)
Apr 13, 2017 57.71 57.71 57.11 57.36 3,564,395 -0.30(-0.51%)
Apr 12, 2017 57.25 57.70 56.98 57.66 3,036,539 +0.33(+0.58%)
Apr 11, 2017 57.44 57.65 57.21 57.33 2,452,029 -0.32(-0.55%)
Apr 10, 2017 57.44 57.70 57.09 57.64 2,445,688 +0.24(+0.41%)
Apr 07, 2017 57.98 58.05 57.37 57.41 2,920,038 -0.46(-0.79%)
Apr 06, 2017 57.71 57.98 57.53 57.87 3,759,688 +0.19(+0.32%)
Apr 05, 2017 57.51 57.77 57.25 57.68 2,486,809 +0.25(+0.44%)
Apr 04, 2017 57.54 57.72 57.19 57.43 2,683,674 -0.09(-0.15%)
Apr 03, 2017 57.07 57.54 56.42 57.52 2,691,592 +0.13(+0.22%)
Mar 31, 2017 57.36 57.69 57.27 57.39 2,771,418 +0.12(+0.21%)
Mar 30, 2017 57.33 57.33 56.96 57.27 2,055,114 -0.19(-0.33%)
Mar 29, 2017 57.59 57.66 57.30 57.47 2,421,329 -0.29(-0.50%)
Mar 28, 2017 57.70 57.84 57.42 57.76 3,877,674 +0.10(+0.18%)
Mar 27, 2017 58.18 58.25 57.38 57.65 3,444,713 -0.25(-0.43%)
Mar 24, 2017 57.93 58.17 57.76 57.90 3,199,510 +0.00(+0.00%)
Mar 23, 2017 58.11 58.38 57.71 57.90 3,538,526 -0.29(-0.50%)
Mar 22, 2017 58.10 58.72 57.98 58.19 4,220,574 +0.33(+0.56%)
Mar 21, 2017 56.85 58.16 56.85 57.87 4,388,133 +1.02(+1.80%)
Mar 20, 2017 57.39 57.53 56.61 56.85 2,904,940 -0.21(-0.38%)
Mar 17, 2017 57.04 57.33 56.69 57.06 5,132,986 +0.24(+0.42%)
Mar 16, 2017 57.74 57.74 56.59 56.82 3,584,764 -0.78(-1.35%)
Mar 15, 2017 56.68 57.87 56.56 57.60 3,756,914 +1.12(+1.99%)
Mar 14, 2017 56.18 56.76 56.10 56.48 2,823,372 +0.18(+0.32%)
Mar 13, 2017 55.95 56.37 55.83 56.30 3,687,846 +0.31(+0.55%)
Mar 10, 2017 55.68 56.05 55.57 55.99 2,194,494 +0.57(+1.03%)
Mar 09, 2017 55.65 56.01 55.38 55.42 1,867,634 -0.17(-0.31%)
Mar 08, 2017 55.88 55.97 55.19 55.59 2,538,909 -0.73(-1.30%)
Mar 07, 2017 56.22 56.51 56.20 56.32 3,351,501 -0.09(-0.16%)
Mar 06, 2017 56.45 56.63 56.25 56.41 2,632,996 -0.24(-0.42%)
Mar 03, 2017 57.11 57.13 56.22 56.65 3,995,245 -0.49(-0.85%)
Mar 02, 2017 56.22 57.57 56.16 57.13 3,520,008 +0.72(+1.27%)
Mar 01, 2017 56.14 56.71 55.92 56.42 3,599,415 -0.47(-0.83%)
Feb 28, 2017 56.18 57.18 56.18 56.89 3,985,790 +0.56(+1.00%)
Feb 27, 2017 56.34 56.45 56.08 56.32 4,565,003 -0.10(-0.17%)
Feb 24, 2017 56.01 56.56 56.01 56.42 3,254,885 +0.62(+1.10%)
Feb 23, 2017 55.41 55.90 55.21 55.80 3,430,256 +0.59(+1.08%)
Feb 22, 2017 54.77 55.27 54.44 55.21 4,238,815 +0.43(+0.79%)
Feb 21, 2017 53.96 55.02 53.79 54.78 4,833,142 +0.73(+1.34%)
Feb 17, 2017 54.05 54.05 54.05 0 +0.36(+0.67%)
Feb 16, 2017 53.14 53.76 53.05 53.69 4,130,368 +0.66(+1.24%)
Feb 15, 2017 53.16 53.34 52.72 53.03 4,346,061 -0.54(-1.01%)
Feb 14, 2017 53.92 53.98 53.36 53.57 3,854,634 -0.45(-0.83%)
Feb 13, 2017 53.79 54.13 53.62 54.02 3,861,114 +0.26(+0.49%)
Feb 10, 2017 52.86 53.82 52.63 53.76 4,863,991 +0.89(+1.69%)
Feb 09, 2017 53.68 53.84 52.45 52.86 5,122,067 -0.87(-1.62%)
Feb 08, 2017 53.16 53.87 53.11 53.74 3,700,832 +0.73(+1.37%)
Feb 07, 2017 52.94 53.08 52.54 53.01 3,325,062 +0.10(+0.19%)
Feb 06, 2017 52.79 53.06 52.39 52.91 4,399,905 +0.37(+0.71%)
Feb 03, 2017 52.55 52.75 52.20 52.53 5,043,552 +0.01(+0.03%)
Feb 02, 2017 52.66 52.86 51.93 52.52 5,917,937 -0.12(-0.24%)
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.