Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 54.69 54.78 53.68 53.70 6,014,796 -1.55(-2.81%)
Nov 29, 2016 54.33 55.39 54.27 55.25 4,651,622 +0.68(+1.25%)
Nov 28, 2016 53.82 54.69 53.81 54.57 3,549,725 +0.89(+1.65%)
Nov 25, 2016 53.00 54.00 53.00 53.68 1,918,388 +0.78(+1.48%)
Nov 23, 2016 52.90 52.90 52.90 0 -0.23(-0.44%)
Nov 22, 2016 52.34 53.24 52.32 53.13 4,712,988 +0.68(+1.30%)
Nov 21, 2016 51.83 52.45 51.76 52.45 2,918,209 +0.80(+1.55%)
Nov 18, 2016 51.59 51.85 51.21 51.65 3,714,367 +0.09(+0.17%)
Nov 17, 2016 51.38 51.93 51.31 51.56 3,810,544 -0.01(-0.03%)
Nov 16, 2016 51.86 52.04 51.38 51.58 4,014,001 -0.14(-0.27%)
Nov 15, 2016 51.06 51.86 51.06 51.72 5,318,996 +0.91(+1.79%)
Nov 14, 2016 51.19 51.28 50.46 50.81 6,269,991 -0.56(-1.09%)
Nov 11, 2016 51.68 52.09 51.22 51.37 3,550,852 -0.27(-0.52%)
Nov 10, 2016 52.89 52.91 51.22 51.64 5,746,602 -1.52(-2.85%)
Nov 09, 2016 53.76 53.90 53.04 53.15 4,196,832 -1.66(-3.02%)
Nov 08, 2016 54.34 55.03 54.22 54.81 2,508,148 +0.57(+1.04%)
Nov 07, 2016 53.88 54.26 53.01 54.24 3,330,222 +0.68(+1.26%)
Nov 04, 2016 54.19 54.57 53.56 53.57 3,633,948 -0.41(-0.75%)
Nov 03, 2016 53.66 54.13 53.34 53.97 2,531,740 +0.18(+0.34%)
Nov 02, 2016 54.07 54.11 52.90 53.79 4,056,996 -0.26(-0.48%)
Nov 01, 2016 54.47 54.55 53.87 54.05 3,548,432 -0.54(-0.98%)
Oct 31, 2016 53.71 55.11 53.44 54.59 5,587,925 +1.24(+2.33%)
Oct 28, 2016 53.27 53.56 52.99 53.35 2,434,953 +0.14(+0.26%)
Oct 27, 2016 53.31 53.58 52.86 53.21 2,441,598 -0.38(-0.72%)
Oct 26, 2016 53.21 53.67 52.91 53.60 2,321,947 +0.31(+0.59%)
Oct 25, 2016 53.08 53.32 52.85 53.28 2,864,507 +0.20(+0.38%)
Oct 24, 2016 53.09 53.25 52.65 53.08 3,351,515 +0.20(+0.38%)
Oct 21, 2016 52.75 53.04 52.58 52.88 2,081,114 -0.20(-0.37%)
Oct 20, 2016 53.20 53.34 53.00 53.07 1,809,730 -0.07(-0.14%)
Oct 19, 2016 53.28 53.36 52.87 53.15 2,428,911 -0.12(-0.22%)
Oct 18, 2016 53.23 53.52 52.74 53.26 2,261,579 +0.39(+0.74%)
Oct 17, 2016 53.02 53.21 52.65 52.87 2,222,858 +0.04(+0.07%)
Oct 14, 2016 53.11 53.34 52.78 52.83 2,333,570 -0.38(-0.72%)
Oct 13, 2016 52.38 53.63 52.33 53.22 4,289,143 +0.83(+1.59%)
Oct 12, 2016 52.07 52.52 52.04 52.38 2,123,006 +0.34(+0.66%)
Oct 11, 2016 52.41 52.47 51.86 52.04 3,544,734 -0.38(-0.73%)
Oct 10, 2016 51.98 52.49 51.83 52.43 2,517,491 +0.52(+1.01%)
Oct 07, 2016 52.56 53.07 51.84 51.91 2,593,505 -0.30(-0.57%)
Oct 06, 2016 52.00 52.47 51.80 52.20 2,900,811 +0.02(+0.04%)
Oct 05, 2016 52.41 52.73 51.77 52.18 4,205,590 -0.20(-0.37%)
Oct 04, 2016 53.05 53.07 52.05 52.38 4,376,990 -0.82(-1.54%)
Oct 03, 2016 53.87 53.87 52.91 53.20 3,421,428 -0.72(-1.33%)
Sep 30, 2016 54.52 54.68 53.60 53.92 4,338,745 -0.35(-0.64%)
Sep 29, 2016 55.06 55.14 54.08 54.27 3,369,336 -0.79(-1.44%)
Sep 28, 2016 55.16 55.26 54.50 55.06 2,805,923 +0.04(+0.08%)
Sep 27, 2016 55.83 56.08 54.91 55.01 4,045,599 -0.60(-1.07%)
Sep 26, 2016 55.92 56.06 55.46 55.61 3,473,706 -0.30(-0.53%)
Sep 23, 2016 55.78 56.07 55.33 55.91 2,824,637 -0.02(-0.04%)
Sep 22, 2016 55.90 56.13 55.55 55.93 2,869,418 +0.21(+0.38%)
Sep 21, 2016 54.99 55.74 54.72 55.72 3,835,983 +0.81(+1.48%)
Sep 20, 2016 55.35 55.43 54.89 54.90 3,350,276 -0.20(-0.36%)
Sep 19, 2016 54.53 55.12 54.47 55.10 2,938,644 +0.61(+1.12%)
Sep 16, 2016 53.90 54.66 53.68 54.49 6,535,363 +0.44(+0.82%)
Sep 15, 2016 53.62 54.17 53.40 54.05 2,979,492 +0.48(+0.89%)
Sep 14, 2016 53.47 54.02 53.30 53.57 2,496,011 +0.20(+0.37%)
Sep 13, 2016 53.62 53.74 53.11 53.37 4,241,487 -0.38(-0.72%)
Sep 12, 2016 52.68 53.88 52.67 53.76 4,399,411 +1.13(+2.14%)
Sep 09, 2016 54.37 54.42 52.62 52.63 4,125,511 -2.19(-3.99%)
Sep 08, 2016 54.58 54.87 54.37 54.82 3,586,915 +0.09(+0.16%)
Sep 07, 2016 54.68 54.93 54.48 54.73 2,290,139 -0.08(-0.15%)
Sep 06, 2016 54.60 55.04 54.42 54.81 3,412,650 +0.54(+1.00%)
Sep 02, 2016 53.76 54.27 54.27 54.27 2,472,475 +0.50(+0.93%)
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.