Skip to main content

Dominion Resources (NY: D )

57.83 +0.35 (+0.61%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 44.75 44.89 44.07 44.11 5,008,098 -0.87(-1.93%)
Jul 30, 2014 45.64 46.07 44.60 44.97 3,970,289 -0.63(-1.37%)
Jul 29, 2014 46.08 46.28 45.60 45.60 3,421,662 -0.62(-1.34%)
Jul 28, 2014 45.48 46.34 45.48 46.22 2,770,302 +0.67(+1.46%)
Jul 25, 2014 46.09 46.09 45.49 45.55 1,689,792 -0.31(-0.68%)
Jul 24, 2014 45.50 46.04 45.50 45.87 1,845,433 +0.08(+0.19%)
Jul 23, 2014 45.55 45.83 45.44 45.78 2,014,742 +0.18(+0.39%)
Jul 22, 2014 45.87 45.87 45.54 45.61 2,592,772 -0.05(-0.11%)
Jul 21, 2014 45.49 45.86 45.47 45.66 2,399,445 -0.09(-0.20%)
Jul 18, 2014 45.28 45.84 44.97 45.75 2,840,157 +0.67(+1.48%)
Jul 17, 2014 45.44 45.57 45.08 45.08 3,086,987 -0.41(-0.90%)
Jul 16, 2014 45.48 45.53 45.02 45.49 1,998,533 +0.16(+0.36%)
Jul 15, 2014 44.89 45.38 44.87 45.33 3,690,551 +0.40(+0.90%)
Jul 14, 2014 45.46 45.48 44.91 44.93 2,461,444 -0.39(-0.86%)
Jul 11, 2014 45.51 45.63 45.27 45.32 1,928,815 -0.31(-0.69%)
Jul 10, 2014 45.06 45.64 44.99 45.63 3,360,307 +0.51(+1.13%)
Jul 09, 2014 45.16 45.24 44.80 45.12 2,647,699 +0.03(+0.07%)
Jul 08, 2014 44.82 45.13 44.78 45.09 4,143,869 +0.19(+0.42%)
Jul 07, 2014 44.67 45.19 44.59 44.90 4,244,277 +0.13(+0.29%)
Jul 03, 2014 45.16 44.77 44.77 44.77 3,993,322 -0.64(-1.41%)
Jul 02, 2014 46.29 46.30 45.17 45.41 5,545,248 -0.99(-2.14%)
Jul 01, 2014 46.64 46.70 46.06 46.40 4,929,264 -0.23(-0.50%)
Jun 30, 2014 46.13 46.75 45.98 46.64 4,951,892 +0.46(+0.99%)
Jun 27, 2014 46.24 46.37 45.94 46.18 5,223,600 -0.20(-0.44%)
Jun 26, 2014 45.71 46.41 45.58 46.38 10,557,489 +0.89(+1.96%)
Jun 25, 2014 45.64 45.72 45.32 45.49 7,601,755 -0.38(-0.82%)
Jun 24, 2014 45.61 46.03 45.59 45.87 2,763,708 +0.20(+0.43%)
Jun 23, 2014 46.06 46.22 45.46 45.67 3,354,202 -0.22(-0.48%)
Jun 20, 2014 46.28 46.56 45.85 45.89 6,038,301 -0.40(-0.87%)
Jun 19, 2014 45.76 46.48 45.70 46.30 6,066,239 +0.68(+1.50%)
Jun 18, 2014 44.65 45.62 44.58 45.61 4,521,609 +0.96(+2.15%)
Jun 17, 2014 44.58 44.76 44.41 44.65 3,956,377 -0.01(-0.03%)
Jun 16, 2014 44.58 45.21 44.50 44.67 3,920,734 +0.04(+0.09%)
Jun 13, 2014 44.34 44.73 44.09 44.63 4,127,973 +0.27(+0.60%)
Jun 12, 2014 44.08 44.52 43.73 44.36 2,954,664 +0.21(+0.47%)
Jun 11, 2014 44.63 44.78 44.13 44.15 3,077,310 -0.60(-1.34%)
Jun 10, 2014 44.76 45.03 44.62 44.75 2,893,722 -0.80(-1.75%)
Jun 06, 2014 45.91 46.04 45.47 45.55 2,484,138 -0.25(-0.54%)
Jun 05, 2014 45.58 45.92 45.51 45.79 3,473,701 +0.12(+0.26%)
Jun 04, 2014 45.36 45.72 45.27 45.68 3,107,422 +0.12(+0.26%)
Jun 03, 2014 45.33 45.66 45.29 45.56 3,912,340 +0.18(+0.39%)
Jun 02, 2014 44.99 45.49 44.82 45.38 3,145,920 +0.42(+0.93%)
May 30, 2014 44.73 44.99 44.48 44.97 3,870,721 +0.29(+0.64%)
May 29, 2014 44.61 44.74 44.46 44.68 4,572,823 +0.11(+0.25%)
May 28, 2014 44.89 44.98 44.50 44.57 5,642,746 -0.31(-0.68%)
May 27, 2014 45.07 45.25 44.66 44.88 3,737,675 +0.06(+0.14%)
May 23, 2014 45.21 44.81 44.81 44.81 3,693,530 -0.37(-0.83%)
May 22, 2014 44.71 45.33 44.58 45.19 1,514,562 +0.61(+1.36%)
May 21, 2014 44.67 44.77 44.42 44.58 2,261,258 +0.03(+0.06%)
May 20, 2014 44.72 45.02 44.41 44.55 2,997,039 -0.08(-0.17%)
May 19, 2014 45.39 45.42 44.60 44.63 3,176,691 -0.83(-1.83%)
May 16, 2014 45.29 45.49 45.11 45.46 2,340,631 +0.16(+0.36%)
May 15, 2014 45.66 45.74 45.23 45.30 2,026,061 -0.32(-0.69%)
May 14, 2014 45.20 45.89 45.20 45.62 3,204,072 +0.50(+1.10%)
May 13, 2014 44.94 45.24 44.79 45.12 3,099,861 +0.30(+0.68%)
May 12, 2014 45.28 45.30 44.80 44.82 2,940,229 -0.34(-0.76%)
May 09, 2014 45.95 46.08 45.09 45.16 2,575,408 -0.79(-1.72%)
May 08, 2014 46.59 46.79 45.81 45.95 2,204,738 -0.73(-1.56%)
May 07, 2014 45.97 46.70 45.90 46.68 3,005,194 +1.01(+2.22%)
May 06, 2014 45.87 46.00 45.56 45.66 2,843,373 -0.34(-0.73%)
May 05, 2014 45.71 46.06 45.64 46.00 2,436,650 +0.19(+0.42%)
May 02, 2014 46.63 46.70 45.55 45.81 2,949,739 -1.05(-2.24%)
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.