Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.03 50.23 49.88 50.05 4,872,953 +0.16(+0.32%)
Apr 27, 2018 48.90 50.12 48.87 49.89 7,339,269 +1.02(+2.08%)
Apr 26, 2018 48.70 49.02 48.23 48.88 6,145,004 +0.15(+0.31%)
Apr 25, 2018 48.61 48.98 48.35 48.73 4,553,900 +0.02(+0.03%)
Apr 24, 2018 48.87 48.97 48.28 48.71 6,408,846 -0.08(-0.17%)
Apr 23, 2018 49.07 49.26 48.69 48.80 4,835,692 -0.33(-0.67%)
Apr 20, 2018 49.77 49.77 48.95 49.13 5,850,405 -0.55(-1.11%)
Apr 19, 2018 49.46 50.24 49.34 49.68 6,652,415 -0.01(-0.02%)
Apr 18, 2018 49.54 50.22 49.50 49.68 6,125,522 +0.29(+0.58%)
Apr 17, 2018 48.83 49.71 48.65 49.40 6,287,879 +0.72(+1.48%)
Apr 16, 2018 48.19 48.80 48.07 48.68 6,674,885 +0.59(+1.24%)
Apr 13, 2018 48.18 48.50 48.04 48.08 7,291,977 -0.10(-0.20%)
Apr 12, 2018 48.92 48.98 48.06 48.18 6,193,285 -0.61(-1.25%)
Apr 11, 2018 49.18 49.34 48.70 48.79 6,493,298 -0.47(-0.95%)
Apr 10, 2018 49.92 50.02 49.14 49.25 7,713,105 -0.65(-1.31%)
Apr 09, 2018 49.78 50.43 49.66 49.91 6,120,035 +0.11(+0.23%)
Apr 06, 2018 50.62 50.74 49.71 49.80 6,936,221 -0.84(-1.66%)
Apr 05, 2018 50.34 50.90 49.91 50.64 5,954,781 +0.29(+0.58%)
Apr 04, 2018 50.55 50.79 49.97 50.34 5,706,613 -0.29(-0.56%)
Apr 03, 2018 50.52 50.85 50.31 50.63 8,102,050 +0.18(+0.36%)
Apr 02, 2018 50.86 51.18 50.14 50.45 8,882,077 -0.26(-0.50%)
Mar 29, 2018 50.71 50.71 50.71 0 -0.27(-0.53%)
Mar 28, 2018 50.38 51.46 50.37 50.98 16,406,507 -1.08(-2.07%)
Mar 27, 2018 51.23 52.68 51.09 52.05 5,697,386 +0.84(+1.64%)
Mar 26, 2018 50.77 51.28 50.68 51.21 4,188,208 +0.60(+1.19%)
Mar 23, 2018 51.01 51.89 50.51 50.61 6,591,504 -0.43(-0.84%)
Mar 22, 2018 50.81 51.64 50.62 51.04 9,192,440 +0.17(+0.34%)
Mar 21, 2018 51.47 51.81 50.84 50.86 7,986,893 -0.61(-1.18%)
Mar 20, 2018 51.77 52.16 51.30 51.47 7,267,354 -0.53(-1.01%)
Mar 19, 2018 52.74 52.98 51.62 52.00 10,937,082 -1.10(-2.07%)
Mar 16, 2018 53.21 53.36 52.59 53.10 16,526,664 -0.47(-0.88%)
Mar 15, 2018 55.33 55.91 53.33 53.57 10,751,089 -1.71(-3.10%)
Mar 14, 2018 55.01 55.31 54.72 55.28 4,478,205 +0.39(+0.71%)
Mar 13, 2018 55.04 55.10 54.73 54.89 5,443,339 +0.02(+0.04%)
Mar 12, 2018 54.80 55.12 54.70 54.87 6,360,422 +0.08(+0.14%)
Mar 09, 2018 54.82 54.91 54.46 54.80 5,518,685 +0.03(+0.05%)
Mar 08, 2018 54.52 54.93 54.43 54.77 6,022,797 -0.05(-0.08%)
Mar 07, 2018 54.98 54.38 54.81 3,149,434 -0.02(-0.04%)
Mar 06, 2018 55.33 55.43 54.70 54.83 3,220,508 -0.59(-1.06%)
Mar 05, 2018 54.61 55.57 54.31 55.42 4,510,563 +0.90(+1.66%)
Mar 02, 2018 54.42 55.01 54.07 54.52 4,702,088 +0.11(+0.21%)
Mar 01, 2018 55.10 55.66 54.20 54.41 6,426,348 -0.67(-1.21%)
Feb 28, 2018 55.46 55.96 55.04 55.07 6,345,445 -0.14(-0.26%)
Feb 27, 2018 56.46 56.68 55.20 55.21 5,561,086 -1.29(-2.28%)
Feb 26, 2018 56.25 56.62 56.06 56.50 3,995,484 +0.35(+0.62%)
Feb 23, 2018 54.76 56.19 54.65 56.15 2,764,994 +1.44(+2.64%)
Feb 22, 2018 54.54 54.71 3,294,008 +0.03(+0.05%)
Feb 21, 2018 55.52 55.98 54.65 54.68 5,140,150 -0.90(-1.62%)
Feb 20, 2018 56.14 56.36 55.31 55.58 5,736,122 -0.78(-1.39%)
Feb 16, 2018 56.36 56.36 56.36 0 +0.28(+0.50%)
Feb 15, 2018 55.38 56.07 55.16 56.07 4,199,463 +0.80(+1.45%)
Feb 14, 2018 55.56 55.70 55.04 55.27 3,881,356 -0.54(-0.97%)
Feb 13, 2018 55.77 56.13 55.25 55.81 4,566,572 -0.14(-0.25%)
Feb 12, 2018 55.32 56.20 54.73 55.96 5,942,859 +0.65(+1.18%)
Feb 09, 2018 54.59 55.80 54.31 55.30 6,226,103 +0.80(+1.46%)
Feb 08, 2018 54.57 55.35 54.34 54.51 5,487,577 -0.33(-0.61%)
Feb 07, 2018 55.00 55.65 54.58 54.84 6,601,849 -0.26(-0.47%)
Feb 06, 2018 55.17 55.35 54.13 55.10 9,294,240 -0.75(-1.34%)
Feb 05, 2018 56.25 56.70 55.57 55.85 6,247,175 -0.42(-0.74%)
Feb 02, 2018 56.20 57.04 55.94 56.27 4,746,334 -0.16(-0.29%)
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.