Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.48 61.92 61.11 61.17 3,750,554 -0.26(-0.42%)
Oct 30, 2017 61.07 61.86 60.58 61.43 3,419,226 +0.73(+1.20%)
Oct 27, 2017 60.45 60.87 60.17 60.70 2,866,786 +0.08(+0.12%)
Oct 26, 2017 60.31 61.02 60.02 60.62 4,496,990 +0.55(+0.92%)
Oct 25, 2017 60.38 60.38 59.35 60.07 3,204,611 -0.51(-0.83%)
Oct 24, 2017 60.64 60.65 60.16 60.58 2,465,061 -0.02(-0.04%)
Oct 23, 2017 60.31 60.70 60.11 60.60 2,674,229 +0.29(+0.48%)
Oct 20, 2017 60.22 60.49 59.84 60.32 2,915,575 +0.04(+0.06%)
Oct 19, 2017 59.55 60.32 59.54 60.28 3,460,678 +0.81(+1.36%)
Oct 18, 2017 59.43 59.53 59.10 59.47 2,739,463 -0.06(-0.10%)
Oct 17, 2017 59.58 59.71 58.99 59.53 2,593,686 -0.05(-0.09%)
Oct 16, 2017 59.67 59.79 59.06 59.58 3,137,497 +0.31(+0.52%)
Oct 13, 2017 59.44 59.75 59.14 59.27 2,288,411 -0.01(-0.01%)
Oct 12, 2017 58.74 59.34 58.63 59.28 2,442,367 +0.47(+0.79%)
Oct 11, 2017 58.43 59.16 58.43 58.81 2,992,171 +0.20(+0.35%)
Oct 10, 2017 57.96 58.63 57.74 58.61 2,659,537 +0.83(+1.44%)
Oct 09, 2017 58.18 58.18 57.72 57.78 1,729,765 -0.13(-0.22%)
Oct 06, 2017 57.75 57.97 57.47 57.91 1,985,985 +0.00(+0.00%)
Oct 05, 2017 57.93 58.07 57.66 57.91 2,537,442 -0.05(-0.08%)
Oct 04, 2017 57.32 57.98 57.11 57.96 3,018,824 +0.69(+1.21%)
Oct 03, 2017 57.84 57.84 57.17 57.26 2,990,467 -0.60(-1.03%)
Oct 02, 2017 58.20 58.25 57.76 57.86 2,826,960 -0.14(-0.25%)
Sep 29, 2017 57.93 58.13 57.73 58.00 3,229,040 -0.08(-0.13%)
Sep 28, 2017 57.75 58.19 57.47 58.08 2,564,292 +0.19(+0.33%)
Sep 27, 2017 57.68 57.89 4,828,793 -1.08(-1.83%)
Sep 26, 2017 58.75 59.18 58.62 58.97 2,826,716 +0.14(+0.24%)
Sep 25, 2017 58.28 58.84 58.17 58.82 3,084,783 +0.74(+1.27%)
Sep 22, 2017 58.46 58.51 57.99 58.08 2,439,169 -0.20(-0.34%)
Sep 21, 2017 58.60 58.75 58.27 58.28 1,666,332 -0.24(-0.41%)
Sep 20, 2017 59.16 59.35 58.29 58.52 2,779,254 -0.54(-0.91%)
Sep 19, 2017 59.33 59.37 58.85 59.06 3,267,803 -0.17(-0.28%)
Sep 18, 2017 59.94 60.04 58.67 59.22 3,277,167 -0.72(-1.19%)
Sep 15, 2017 59.84 60.12 59.70 59.94 9,089,683 +0.25(+0.42%)
Sep 14, 2017 58.81 59.76 58.69 59.69 4,006,690 +0.83(+1.41%)
Sep 13, 2017 58.92 59.23 58.81 58.86 2,734,158 -0.08(-0.14%)
Sep 12, 2017 60.16 60.18 58.71 58.94 3,643,583 -1.31(-2.18%)
Sep 11, 2017 59.71 60.28 59.71 60.25 3,174,102 +0.51(+0.86%)
Sep 08, 2017 59.15 59.83 59.00 59.74 2,929,232 +0.75(+1.27%)
Sep 07, 2017 58.80 59.24 58.60 59.00 4,122,143 +0.20(+0.33%)
Sep 06, 2017 59.10 59.16 58.71 58.80 2,812,356 -0.15(-0.26%)
Sep 05, 2017 59.18 59.22 58.78 58.95 3,453,223 -0.11(-0.18%)
Sep 01, 2017 59.49 59.61 58.96 59.06 2,052,530 -0.33(-0.56%)
Aug 31, 2017 59.48 59.65 59.28 59.39 2,666,439 -0.04(-0.06%)
Aug 30, 2017 59.90 60.00 59.36 59.43 2,290,587 -0.50(-0.84%)
Aug 29, 2017 59.90 60.25 59.87 59.93 2,765,042 +0.07(+0.12%)
Aug 28, 2017 59.91 60.00 59.61 59.85 2,277,418 +0.04(+0.07%)
Aug 25, 2017 59.51 60.12 59.34 59.81 3,315,165 +0.47(+0.79%)
Aug 24, 2017 59.17 59.47 59.05 59.34 2,752,881 +0.17(+0.29%)
Aug 23, 2017 58.97 59.20 58.66 59.17 2,127,286 +0.19(+0.32%)
Aug 22, 2017 58.81 58.99 58.65 58.98 1,902,515 +0.17(+0.29%)
Aug 21, 2017 58.86 58.93 58.58 58.81 1,774,550 +0.04(+0.06%)
Aug 18, 2017 58.26 58.90 58.16 58.77 3,083,665 +0.43(+0.73%)
Aug 17, 2017 58.34 58.74 58.27 58.34 2,330,654 -0.09(-0.15%)
Aug 16, 2017 58.19 58.51 58.07 58.43 4,078,095 +0.25(+0.44%)
Aug 15, 2017 57.84 58.30 57.81 58.18 4,395,509 +0.16(+0.28%)
Aug 14, 2017 57.87 58.15 57.82 58.02 2,054,075 +0.22(+0.37%)
Aug 11, 2017 58.22 58.22 57.54 57.80 1,958,217 -0.32(-0.55%)
Aug 10, 2017 58.06 58.27 57.86 58.12 2,117,593 -0.01(-0.03%)
Aug 09, 2017 58.49 58.49 58.03 58.13 2,137,679 -0.09(-0.15%)
Aug 08, 2017 58.07 58.27 57.96 58.22 1,696,215 +0.03(+0.05%)
Aug 07, 2017 58.26 58.42 58.09 58.19 2,181,717 -0.12(-0.20%)
Aug 04, 2017 58.31 58.50 57.81 58.31 2,712,650 -0.24(-0.41%)
Aug 03, 2017 58.02 58.60 57.97 58.55 3,460,282 +0.40(+0.69%)
Aug 02, 2017 57.62 58.16 57.18 58.15 2,241,921 +0.42(+0.72%)
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.