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 (%)
May 31, 2016 51.08 51.59 50.89 51.53 5,434,328 +0.46(+0.89%)
May 27, 2016 51.13 51.08 51.08 51.08 1,925,105 +0.03(+0.06%)
May 26, 2016 50.49 51.16 50.46 51.05 2,588,895 +0.45(+0.89%)
May 25, 2016 50.37 50.67 50.09 50.60 2,881,155 +0.11(+0.23%)
May 24, 2016 50.14 50.59 49.98 50.48 2,767,823 +0.46(+0.91%)
May 23, 2016 50.73 50.78 49.99 50.03 2,824,958 -0.60(-1.18%)
May 20, 2016 50.75 50.78 50.40 50.63 3,022,461 +0.07(+0.14%)
May 19, 2016 49.41 50.57 49.01 50.56 4,068,792 +0.91(+1.82%)
May 18, 2016 50.36 50.81 49.44 49.65 4,838,655 -1.05(-2.07%)
May 17, 2016 51.38 51.51 50.46 50.70 3,238,314 -0.81(-1.58%)
May 16, 2016 51.36 51.60 51.01 51.51 2,122,255 +0.09(+0.18%)
May 13, 2016 51.54 51.67 51.08 51.42 2,416,394 -0.14(-0.26%)
May 12, 2016 51.10 51.63 50.94 51.55 3,518,885 +0.40(+0.78%)
May 11, 2016 51.09 51.25 50.55 51.16 2,575,939 +0.14(+0.28%)
May 10, 2016 51.02 51.26 50.91 51.01 2,386,307 +0.03(+0.06%)
May 09, 2016 50.93 51.10 50.93 50.98 2,887,615 +0.15(+0.29%)
May 06, 2016 51.43 51.51 50.33 50.83 3,336,649 -0.51(-1.00%)
May 05, 2016 51.85 52.31 51.10 51.35 3,782,303 -0.56(-1.09%)
May 04, 2016 50.22 52.08 50.22 51.91 4,473,964 +0.60(+1.17%)
May 03, 2016 51.26 51.57 50.95 51.31 5,494,956 -0.11(-0.22%)
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.