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 (%)
Jul 31, 2014 44.82 44.96 44.13 44.17 5,000,685 -0.87(-1.93%)
Jul 30, 2014 45.71 46.14 44.67 45.04 3,964,413 -0.63(-1.37%)
Jul 29, 2014 46.15 46.35 45.67 45.67 3,416,597 -0.62(-1.34%)
Jul 28, 2014 45.55 46.40 45.55 46.29 2,766,202 +0.67(+1.46%)
Jul 25, 2014 46.16 46.16 45.56 45.62 1,687,291 -0.31(-0.68%)
Jul 24, 2014 45.57 46.10 45.57 45.93 1,842,702 +0.08(+0.19%)
Jul 23, 2014 45.61 45.90 45.50 45.85 2,011,760 +0.18(+0.39%)
Jul 22, 2014 45.93 45.94 45.61 45.67 2,588,934 -0.05(-0.11%)
Jul 21, 2014 45.56 45.93 45.54 45.73 2,395,894 -0.09(-0.20%)
Jul 18, 2014 45.35 45.91 45.04 45.82 2,835,953 +0.67(+1.48%)
Jul 17, 2014 45.50 45.63 45.14 45.15 3,082,418 -0.41(-0.90%)
Jul 16, 2014 45.55 45.60 45.09 45.56 1,995,575 +0.16(+0.36%)
Jul 15, 2014 44.96 45.45 44.94 45.40 3,685,089 +0.40(+0.90%)
Jul 14, 2014 45.53 45.55 44.98 44.99 2,457,801 -0.39(-0.86%)
Jul 11, 2014 45.58 45.70 45.33 45.39 1,925,960 -0.31(-0.69%)
Jul 10, 2014 45.13 45.71 45.06 45.70 3,355,334 +0.51(+1.13%)
Jul 09, 2014 45.22 45.31 44.86 45.19 2,643,780 +0.03(+0.07%)
Jul 08, 2014 44.89 45.20 44.85 45.16 4,137,736 +0.19(+0.42%)
Jul 07, 2014 44.73 45.26 44.65 44.97 4,237,995 +0.13(+0.29%)
Jul 03, 2014 45.23 44.84 44.84 44.84 3,987,412 -0.64(-1.41%)
Jul 02, 2014 46.36 46.37 45.24 45.48 5,537,041 -0.99(-2.14%)
Jul 01, 2014 46.71 46.77 46.13 46.47 4,921,968 -0.24(-0.50%)
Jun 30, 2014 46.20 46.82 46.05 46.70 4,944,563 +0.46(+0.99%)
Jun 27, 2014 46.31 46.44 46.01 46.25 5,215,869 -0.20(-0.44%)
Jun 26, 2014 45.78 46.48 45.65 46.45 10,541,863 +0.89(+1.96%)
Jun 25, 2014 45.71 45.79 45.39 45.56 7,590,504 -0.38(-0.82%)
Jun 24, 2014 45.67 46.10 45.66 45.93 2,759,617 +0.20(+0.43%)
Jun 23, 2014 46.12 46.29 45.53 45.74 3,349,238 -0.22(-0.48%)
Jun 20, 2014 46.35 46.63 45.91 45.96 6,029,364 -0.40(-0.87%)
Jun 19, 2014 45.82 46.55 45.77 46.37 6,057,260 +0.69(+1.50%)
Jun 18, 2014 44.71 45.69 44.65 45.68 4,514,916 +0.96(+2.15%)
Jun 17, 2014 44.65 44.83 44.48 44.72 3,950,521 -0.01(-0.03%)
Jun 16, 2014 44.64 45.27 44.56 44.73 3,914,931 +0.04(+0.09%)
Jun 13, 2014 44.41 44.80 44.15 44.69 4,121,864 +0.27(+0.60%)
Jun 12, 2014 44.14 44.58 43.79 44.43 2,950,291 +0.21(+0.47%)
Jun 11, 2014 44.69 44.85 44.20 44.22 3,072,756 -0.60(-1.34%)
Jun 10, 2014 44.82 45.10 44.69 44.82 2,889,439 -0.80(-1.75%)
Jun 06, 2014 45.97 46.10 45.54 45.61 2,480,461 -0.25(-0.54%)
Jun 05, 2014 45.65 45.99 45.58 45.86 3,468,560 +0.12(+0.26%)
Jun 04, 2014 45.42 45.78 45.33 45.74 3,102,823 +0.12(+0.26%)
Jun 03, 2014 45.40 45.73 45.36 45.63 3,906,549 +0.18(+0.39%)
Jun 02, 2014 45.06 45.56 44.89 45.45 3,141,264 +0.42(+0.93%)
May 30, 2014 44.79 45.05 44.55 45.03 3,864,992 +0.29(+0.64%)
May 29, 2014 44.67 44.80 44.52 44.75 4,566,055 +0.11(+0.25%)
May 28, 2014 44.96 45.05 44.57 44.63 5,634,394 -0.31(-0.68%)
May 27, 2014 45.14 45.32 44.72 44.94 3,732,143 +0.06(+0.14%)
May 23, 2014 45.28 44.88 44.88 44.88 3,688,063 -0.38(-0.83%)
May 22, 2014 44.77 45.40 44.64 45.25 1,512,320 +0.61(+1.36%)
May 21, 2014 44.73 44.84 44.49 44.64 2,257,911 +0.03(+0.06%)
May 20, 2014 44.79 45.09 44.48 44.62 2,992,603 -0.08(-0.17%)
May 19, 2014 45.45 45.49 44.66 44.70 3,171,989 -0.84(-1.83%)
May 16, 2014 45.36 45.56 45.17 45.53 2,337,167 +0.16(+0.36%)
May 15, 2014 45.72 45.81 45.30 45.37 2,023,062 -0.32(-0.69%)
May 14, 2014 45.27 45.96 45.27 45.69 3,199,330 +0.50(+1.10%)
May 13, 2014 45.01 45.31 44.86 45.19 3,095,273 +0.30(+0.68%)
May 12, 2014 45.35 45.36 44.86 44.88 2,935,878 -0.34(-0.76%)
May 09, 2014 46.02 46.15 45.16 45.23 2,571,596 -0.79(-1.72%)
May 08, 2014 46.66 46.86 45.88 46.02 2,201,475 -0.73(-1.56%)
May 07, 2014 46.04 46.77 45.97 46.75 3,000,746 +1.02(+2.22%)
May 06, 2014 45.94 46.07 45.63 45.73 2,839,164 -0.34(-0.73%)
May 05, 2014 45.78 46.13 45.71 46.07 2,433,043 +0.19(+0.42%)
May 02, 2014 46.70 46.77 45.62 45.87 2,945,373 -1.05(-2.23%)
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.