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 (%)
Apr 30, 2018 49.95 50.16 49.80 49.98 4,880,177 +0.16(+0.32%)
Apr 27, 2018 48.83 50.04 48.80 49.82 7,350,149 +1.01(+2.08%)
Apr 26, 2018 48.63 48.95 48.16 48.81 6,154,113 +0.15(+0.31%)
Apr 25, 2018 48.54 48.90 48.28 48.66 4,560,650 +0.02(+0.03%)
Apr 24, 2018 48.80 48.89 48.21 48.64 6,418,346 -0.08(-0.17%)
Apr 23, 2018 48.99 49.19 48.62 48.72 4,842,861 -0.33(-0.67%)
Apr 20, 2018 49.69 49.69 48.88 49.05 5,859,077 -0.55(-1.11%)
Apr 19, 2018 49.39 50.16 49.27 49.60 6,662,276 -0.01(-0.02%)
Apr 18, 2018 49.47 50.15 49.43 49.61 6,134,602 +0.29(+0.58%)
Apr 17, 2018 48.75 49.64 48.58 49.32 6,297,201 +0.72(+1.48%)
Apr 16, 2018 48.12 48.73 47.99 48.60 6,684,780 +0.59(+1.24%)
Apr 13, 2018 48.11 48.43 47.96 48.01 7,302,787 -0.10(-0.20%)
Apr 12, 2018 48.84 48.90 47.99 48.11 6,202,466 -0.61(-1.25%)
Apr 11, 2018 49.11 49.27 48.63 48.72 6,502,924 -0.47(-0.95%)
Apr 10, 2018 49.84 49.95 49.07 49.18 7,724,539 -0.65(-1.31%)
Apr 09, 2018 49.71 50.35 49.59 49.83 6,129,107 +0.11(+0.23%)
Apr 06, 2018 50.55 50.66 49.63 49.72 6,946,503 -0.84(-1.66%)
Apr 05, 2018 50.27 50.83 49.83 50.56 5,963,609 +0.29(+0.58%)
Apr 04, 2018 50.48 50.71 49.89 50.27 5,715,073 -0.29(-0.56%)
Apr 03, 2018 50.44 50.77 50.23 50.56 8,114,060 +0.18(+0.36%)
Apr 02, 2018 50.78 51.10 50.07 50.38 8,895,243 -0.26(-0.50%)
Mar 29, 2018 50.63 50.63 50.63 0 -0.27(-0.53%)
Mar 28, 2018 50.31 51.38 50.30 50.90 16,430,828 -1.07(-2.07%)
Mar 27, 2018 51.16 52.60 51.01 51.97 5,705,831 +0.84(+1.64%)
Mar 26, 2018 50.70 51.20 50.60 51.13 4,194,417 +0.60(+1.19%)
Mar 23, 2018 50.93 51.82 50.44 50.53 6,601,275 -0.43(-0.84%)
Mar 22, 2018 50.74 51.56 50.55 50.96 9,206,067 +0.17(+0.34%)
Mar 21, 2018 51.40 51.73 50.77 50.79 7,998,732 -0.61(-1.18%)
Mar 20, 2018 51.69 52.08 51.22 51.40 7,278,127 -0.53(-1.01%)
Mar 19, 2018 52.66 52.91 51.55 51.92 10,953,295 -1.10(-2.07%)
Mar 16, 2018 53.13 53.28 52.52 53.02 16,551,162 -0.47(-0.88%)
Mar 15, 2018 55.25 55.83 53.25 53.49 10,767,026 -1.71(-3.10%)
Mar 14, 2018 54.93 55.23 54.64 55.20 4,484,844 +0.39(+0.71%)
Mar 13, 2018 54.96 55.02 54.65 54.81 5,451,408 +0.02(+0.04%)
Mar 12, 2018 54.72 55.04 54.62 54.79 6,369,851 +0.08(+0.14%)
Mar 09, 2018 54.74 54.83 54.38 54.72 5,526,865 +0.03(+0.05%)
Mar 08, 2018 54.44 54.85 54.35 54.69 6,031,725 -0.04(-0.08%)
Mar 07, 2018 54.90 54.30 54.73 3,154,102 -0.02(-0.04%)
Mar 06, 2018 55.25 55.35 54.62 54.75 3,225,282 -0.59(-1.06%)
Mar 05, 2018 54.53 55.49 54.23 55.34 4,517,249 +0.90(+1.66%)
Mar 02, 2018 54.34 54.93 53.99 54.44 4,709,058 +0.11(+0.21%)
Mar 01, 2018 55.02 55.58 54.12 54.32 6,435,874 -0.66(-1.21%)
Feb 28, 2018 55.38 55.88 54.96 54.99 6,354,851 -0.14(-0.26%)
Feb 27, 2018 56.38 56.60 55.12 55.13 5,569,329 -1.28(-2.28%)
Feb 26, 2018 56.16 56.54 55.98 56.41 4,001,406 +0.35(+0.62%)
Feb 23, 2018 54.68 56.11 54.57 56.07 2,769,093 +1.44(+2.64%)
Feb 22, 2018 54.46 54.63 3,298,890 +0.03(+0.05%)
Feb 21, 2018 55.43 55.89 54.57 54.60 5,147,769 -0.90(-1.62%)
Feb 20, 2018 56.06 56.28 55.23 55.49 5,744,624 -0.78(-1.39%)
Feb 16, 2018 56.27 56.27 56.27 0 +0.28(+0.50%)
Feb 15, 2018 55.29 55.99 55.08 55.99 4,205,688 +0.80(+1.45%)
Feb 14, 2018 55.48 55.62 54.96 55.19 3,887,110 -0.54(-0.97%)
Feb 13, 2018 55.68 56.05 55.17 55.73 4,573,340 -0.14(-0.25%)
Feb 12, 2018 55.23 56.11 54.65 55.87 5,951,668 +0.65(+1.18%)
Feb 09, 2018 54.51 55.72 54.23 55.22 6,235,332 +0.79(+1.46%)
Feb 08, 2018 54.49 55.27 54.26 54.42 5,495,711 -0.33(-0.61%)
Feb 07, 2018 54.92 55.57 54.50 54.76 6,611,635 -0.26(-0.47%)
Feb 06, 2018 55.09 55.26 54.05 55.02 9,308,016 -0.75(-1.34%)
Feb 05, 2018 56.16 56.61 55.49 55.77 6,256,435 -0.42(-0.74%)
Feb 02, 2018 56.12 56.96 55.86 56.18 4,753,369 -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.