Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.49 47.37 46.48 46.65 4,195,463 +0.41(+0.89%)
Sep 29, 2014 45.78 46.30 45.64 46.24 2,459,238 +0.30(+0.66%)
Sep 26, 2014 45.91 46.13 45.43 45.93 2,460,190 +0.27(+0.59%)
Sep 25, 2014 45.91 46.25 45.65 45.66 2,582,784 -0.32(-0.70%)
Sep 24, 2014 46.18 46.20 45.88 45.99 2,503,397 -0.13(-0.28%)
Sep 23, 2014 46.11 46.22 45.86 46.11 5,397,822 +0.00(+0.00%)
Sep 22, 2014 46.53 46.58 45.97 46.11 2,532,266 -0.42(-0.90%)
Sep 19, 2014 46.17 46.63 46.17 46.53 4,488,344 +0.27(+0.58%)
Sep 18, 2014 46.63 46.80 46.04 46.26 2,600,863 -0.36(-0.77%)
Sep 17, 2014 47.08 47.11 46.36 46.62 3,417,108 -0.20(-0.42%)
Sep 16, 2014 46.28 47.02 46.26 46.82 2,546,267 +0.46(+0.99%)
Sep 15, 2014 46.41 46.59 46.14 46.36 1,884,722 +0.05(+0.12%)
Sep 12, 2014 46.97 46.97 46.10 46.30 2,876,638 -0.90(-1.92%)
Sep 11, 2014 46.94 47.30 46.73 47.21 2,378,292 +0.26(+0.56%)
Sep 10, 2014 47.11 47.24 46.81 46.94 2,218,401 -0.23(-0.49%)
Sep 09, 2014 47.69 47.79 47.15 47.17 3,699,473 -0.66(-1.38%)
Sep 08, 2014 48.07 48.16 47.59 47.84 3,992,546 -0.30(-0.62%)
Sep 05, 2014 47.53 48.14 47.49 48.13 2,987,813 +0.69(+1.45%)
Sep 04, 2014 47.06 47.57 47.00 47.44 3,841,106 +0.41(+0.88%)
Sep 03, 2014 46.94 47.26 46.88 47.03 2,481,800 +0.13(+0.27%)
Sep 02, 2014 47.49 47.90 46.64 46.90 3,880,709 -0.51(-1.07%)
Aug 29, 2014 47.08 47.41 47.41 47.41 2,379,234 +0.25(+0.53%)
Aug 28, 2014 46.74 47.17 46.63 47.16 2,511,924 +0.25(+0.53%)
Aug 27, 2014 46.59 46.94 46.58 46.91 2,740,845 +0.44(+0.94%)
Aug 26, 2014 46.95 47.10 46.46 46.47 2,216,020 -0.44(-0.94%)
Aug 25, 2014 46.71 47.02 46.58 46.91 2,351,932 +0.39(+0.83%)
Aug 22, 2014 46.73 46.81 46.18 46.53 2,416,188 -0.12(-0.26%)
Aug 21, 2014 46.61 46.95 46.56 46.65 2,400,943 +0.03(+0.06%)
Aug 20, 2014 46.55 46.66 46.29 46.62 1,825,374 +0.04(+0.09%)
Aug 19, 2014 45.97 46.59 45.91 46.58 2,660,476 +0.61(+1.32%)
Aug 18, 2014 46.16 46.35 45.89 45.97 2,055,227 -0.15(-0.32%)
Aug 15, 2014 45.90 46.42 45.84 46.12 3,273,173 +0.41(+0.89%)
Aug 14, 2014 45.40 45.75 45.34 45.71 1,785,024 +0.35(+0.77%)
Aug 13, 2014 45.23 45.55 45.09 45.36 1,974,361 +0.19(+0.41%)
Aug 12, 2014 45.10 45.39 45.03 45.17 2,050,924 -0.04(-0.09%)
Aug 11, 2014 45.39 45.58 45.05 45.21 3,142,745 -0.20(-0.44%)
Aug 08, 2014 44.32 45.30 44.32 45.41 5,786,023 +1.40(+3.18%)
Aug 07, 2014 43.62 44.14 43.62 44.02 4,278,320 +0.57(+1.31%)
Aug 06, 2014 43.92 43.98 43.31 43.45 7,751,768 -0.74(-1.67%)
Aug 05, 2014 44.82 44.91 44.00 44.18 4,535,972 -0.68(-1.52%)
Aug 04, 2014 45.17 45.24 44.08 44.87 5,813,931 -0.37(-0.83%)
Aug 01, 2014 45.07 45.79 44.99 45.24 3,887,151 -0.03(-0.07%)
Jul 31, 2014 45.94 46.08 45.23 45.27 4,878,829 -0.89(-1.93%)
Jul 30, 2014 46.85 47.30 45.78 46.16 3,867,808 -0.64(-1.37%)
Jul 29, 2014 47.30 47.51 46.81 46.81 3,333,342 -0.64(-1.34%)
Jul 28, 2014 46.69 47.56 46.69 47.44 2,698,795 +0.68(+1.46%)
Jul 25, 2014 47.31 47.31 46.69 46.76 1,646,175 -0.32(-0.68%)
Jul 24, 2014 46.71 47.26 46.71 47.08 1,797,799 +0.09(+0.19%)
Jul 23, 2014 46.75 47.05 46.64 46.99 1,962,737 +0.18(+0.39%)
Jul 22, 2014 47.08 47.09 46.75 46.81 2,525,847 -0.05(-0.11%)
Jul 21, 2014 46.69 47.07 46.67 46.87 2,337,511 -0.09(-0.20%)
Jul 18, 2014 46.48 47.05 46.16 46.96 2,766,847 +0.68(+1.48%)
Jul 17, 2014 46.64 46.77 46.27 46.28 3,007,306 -0.42(-0.90%)
Jul 16, 2014 46.69 46.74 46.22 46.70 1,946,947 +0.17(+0.36%)
Jul 15, 2014 46.08 46.59 46.06 46.53 3,595,291 +0.41(+0.90%)
Jul 14, 2014 46.67 46.69 46.10 46.12 2,397,909 -0.40(-0.86%)
Jul 11, 2014 46.72 46.84 46.47 46.52 1,879,028 -0.32(-0.69%)
Jul 10, 2014 46.26 46.85 46.18 46.84 3,273,571 +0.52(+1.13%)
Jul 09, 2014 46.35 46.44 45.98 46.32 2,579,356 +0.03(+0.07%)
Jul 08, 2014 46.01 46.33 45.97 46.28 4,036,907 +0.19(+0.42%)
Jul 07, 2014 45.85 46.39 45.77 46.09 4,134,723 +0.13(+0.29%)
Jul 03, 2014 46.36 45.96 45.96 45.96 3,890,247 -0.66(-1.41%)
Jul 02, 2014 47.52 47.52 46.37 46.61 5,402,114 -1.02(-2.14%)
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.