Skip to main content

Dominion Resources (NY: D )

49.20 +0.68 (+1.41%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.18 55.18 55.18 0 -0.16(-0.30%)
Aug 30, 2018 55.55 55.86 55.13 55.34 3,840,780 -0.14(-0.25%)
Aug 29, 2018 55.45 55.58 55.14 55.48 3,455,451 +0.24(+0.44%)
Aug 28, 2018 55.55 55.58 55.15 55.24 2,335,428 -0.31(-0.56%)
Aug 27, 2018 55.89 55.93 55.24 55.55 1,946,065 -0.30(-0.54%)
Aug 24, 2018 55.57 55.88 55.30 55.86 1,825,362 +0.44(+0.80%)
Aug 23, 2018 55.47 55.71 55.29 55.41 2,055,796 -0.17(-0.31%)
Aug 22, 2018 55.83 55.86 55.34 55.58 2,678,829 -0.26(-0.46%)
Aug 21, 2018 55.98 56.13 55.64 55.84 2,509,952 -0.12(-0.22%)
Aug 20, 2018 56.07 56.22 55.81 55.97 2,656,936 +0.02(+0.04%)
Aug 17, 2018 55.57 56.17 55.51 55.94 3,656,110 +0.48(+0.87%)
Aug 16, 2018 54.78 55.51 54.53 55.46 3,640,412 +0.69(+1.25%)
Aug 15, 2018 54.46 55.26 54.42 54.77 5,817,988 +0.46(+0.85%)
Aug 14, 2018 54.49 54.56 54.19 54.31 5,802,921 -0.12(-0.23%)
Aug 13, 2018 55.05 55.05 54.37 54.44 6,907,328 -0.68(-1.23%)
Aug 10, 2018 55.65 55.96 55.04 55.12 3,301,222 -0.27(-0.48%)
Aug 09, 2018 55.14 55.45 54.94 55.38 1,903,673 +0.24(+0.44%)
Aug 08, 2018 55.37 55.49 54.87 55.14 3,557,809 -0.27(-0.49%)
Aug 07, 2018 55.73 55.73 55.01 55.41 3,832,438 -0.53(-0.95%)
Aug 06, 2018 56.18 56.52 55.75 55.94 3,111,175 -0.29(-0.51%)
Aug 03, 2018 55.44 56.43 55.26 56.23 3,276,981 +0.76(+1.38%)
Aug 02, 2018 54.75 55.52 54.64 55.47 3,711,582 +0.64(+1.17%)
Aug 01, 2018 55.33 55.51 54.34 54.83 6,074,418 -1.08(-1.94%)
Jul 31, 2018 55.64 55.95 55.18 55.91 5,785,489 +0.41(+0.73%)
Jul 30, 2018 55.50 55.69 55.06 55.51 3,730,215 -0.05(-0.10%)
Jul 27, 2018 55.79 55.92 55.23 55.56 3,319,306 -0.19(-0.34%)
Jul 26, 2018 55.72 55.82 55.34 55.75 4,223,421 +0.37(+0.66%)
Jul 25, 2018 55.30 55.75 54.95 55.38 2,915,034 +0.09(+0.17%)
Jul 24, 2018 55.03 55.44 54.48 55.29 4,198,549 -0.06(-0.11%)
Jul 23, 2018 55.67 55.75 54.98 55.35 3,733,967 -0.22(-0.39%)
Jul 20, 2018 55.91 56.21 55.44 55.57 5,295,750 -0.57(-1.01%)
Jul 19, 2018 56.09 56.45 55.76 56.14 8,138,158 +1.60(+2.93%)
Jul 18, 2018 54.69 54.85 54.25 54.54 2,538,387 -0.34(-0.61%)
Jul 17, 2018 54.58 55.01 54.39 54.87 3,873,538 +0.39(+0.72%)
Jul 16, 2018 54.57 54.62 54.19 54.48 3,520,481 -0.09(-0.16%)
Jul 13, 2018 54.72 55.09 54.23 54.57 3,302,388 -0.05(-0.10%)
Jul 12, 2018 54.35 54.71 54.22 54.62 6,034,564 +0.39(+0.72%)
Jul 11, 2018 53.88 54.36 53.82 54.23 4,620,229 +0.37(+0.69%)
Jul 10, 2018 52.93 54.07 52.47 53.86 4,603,694 +0.78(+1.47%)
Jul 09, 2018 54.60 54.66 52.90 53.08 4,169,526 -1.51(-2.77%)
Jul 06, 2018 54.36 54.65 54.25 54.59 3,313,911 +0.22(+0.40%)
Jul 05, 2018 54.18 54.38 53.79 54.38 4,484,943 +0.34(+0.62%)
Jul 03, 2018 54.04 54.04 54.04 0 +0.67(+1.26%)
Jul 02, 2018 53.20 53.49 52.66 53.37 3,371,520 +0.21(+0.40%)
Jun 29, 2018 53.32 53.42 52.80 53.16 3,984,550 -0.23(-0.42%)
Jun 28, 2018 53.14 53.60 53.02 53.38 4,719,266 +0.34(+0.65%)
Jun 27, 2018 52.58 53.19 52.42 53.04 3,685,685 +0.38(+0.73%)
Jun 26, 2018 52.78 53.05 52.48 52.66 4,746,237 -0.27(-0.50%)
Jun 25, 2018 52.30 53.00 52.29 52.92 4,538,305 +0.73(+1.40%)
Jun 22, 2018 52.07 52.29 51.90 52.19 4,521,184 +0.27(+0.51%)
Jun 21, 2018 51.79 52.25 51.72 51.93 5,117,404 +0.13(+0.26%)
Jun 20, 2018 52.24 52.32 51.63 51.79 6,718,870 -0.40(-0.76%)
Jun 19, 2018 51.49 52.22 51.46 52.19 8,681,919 +0.73(+1.42%)
Jun 18, 2018 51.84 51.87 51.38 51.46 6,583,890 -0.24(-0.47%)
Jun 15, 2018 51.75 51.08 51.70 12,472,614 +0.62(+1.21%)
Jun 14, 2018 50.24 51.20 50.06 51.08 7,192,949 +0.94(+1.88%)
Jun 13, 2018 50.53 50.80 49.95 50.14 6,434,744 -0.45(-0.89%)
Jun 12, 2018 49.22 50.72 49.16 50.59 9,673,967 +1.31(+2.66%)
Jun 11, 2018 48.96 49.48 48.86 49.28 6,867,875 +0.48(+0.97%)
Jun 08, 2018 48.74 49.00 48.60 48.81 4,063,786 +0.16(+0.34%)
Jun 07, 2018 48.18 49.26 48.15 48.64 5,425,087 +0.50(+1.04%)
Jun 06, 2018 47.97 48.15 5,638,865 -0.80(-1.63%)
Jun 05, 2018 48.81 49.09 48.64 48.94 4,483,785 +0.10(+0.21%)
Jun 04, 2018 49.51 49.79 48.78 48.84 3,590,441 -0.56(-1.14%)
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.