Skip to main content

Dominion Resources (NY: D )

57.42 -0.93 (-1.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.99 60.41 59.62 59.69 3,844,125 -0.25(-0.42%)
Oct 30, 2017 59.58 60.35 59.10 59.94 3,504,531 +0.71(+1.20%)
Oct 27, 2017 58.98 59.39 58.71 59.22 2,938,308 +0.07(+0.12%)
Oct 26, 2017 58.84 59.54 58.56 59.15 4,609,184 +0.54(+0.92%)
Oct 25, 2017 58.91 58.91 57.91 58.61 3,284,562 -0.49(-0.83%)
Oct 24, 2017 59.16 59.17 58.70 59.10 2,526,561 -0.02(-0.04%)
Oct 23, 2017 58.84 59.22 58.65 59.13 2,740,948 +0.28(+0.47%)
Oct 20, 2017 58.75 59.02 58.38 58.85 2,988,314 +0.04(+0.06%)
Oct 19, 2017 58.10 58.85 58.09 58.81 3,547,017 +0.79(+1.36%)
Oct 18, 2017 57.98 58.09 57.66 58.02 2,807,808 -0.06(-0.10%)
Oct 17, 2017 58.13 58.26 57.55 58.08 2,658,395 -0.05(-0.09%)
Oct 16, 2017 58.22 58.33 57.63 58.13 3,215,773 +0.30(+0.52%)
Oct 13, 2017 57.99 58.30 57.70 57.83 2,345,503 -0.01(-0.01%)
Oct 12, 2017 57.31 57.90 57.20 57.84 2,503,301 +0.46(+0.79%)
Oct 11, 2017 57.01 57.72 57.01 57.38 3,066,822 +0.20(+0.35%)
Oct 10, 2017 56.54 57.20 56.34 57.18 2,725,889 +0.81(+1.44%)
Oct 09, 2017 56.77 56.77 56.32 56.38 1,772,920 -0.12(-0.22%)
Oct 06, 2017 56.35 56.56 56.07 56.50 2,035,532 +0.00(+0.00%)
Oct 05, 2017 56.52 56.66 56.26 56.50 2,600,748 -0.04(-0.08%)
Oct 04, 2017 55.93 56.57 55.72 56.54 3,094,140 +0.68(+1.21%)
Oct 03, 2017 56.43 56.43 55.78 55.87 3,065,075 -0.58(-1.03%)
Oct 02, 2017 56.79 56.83 56.35 56.45 2,897,489 -0.14(-0.25%)
Sep 29, 2017 56.52 56.71 56.32 56.59 3,309,600 -0.07(-0.13%)
Sep 28, 2017 56.35 56.77 56.07 56.66 2,628,268 +0.18(+0.33%)
Sep 27, 2017 56.28 56.48 4,949,265 -1.05(-1.83%)
Sep 26, 2017 57.32 57.74 57.19 57.53 2,897,239 +0.14(+0.24%)
Sep 25, 2017 56.86 57.41 56.75 57.39 3,161,744 +0.72(+1.27%)
Sep 22, 2017 57.04 57.08 56.57 56.67 2,500,023 -0.19(-0.34%)
Sep 21, 2017 57.17 57.32 56.85 56.86 1,707,904 -0.24(-0.41%)
Sep 20, 2017 57.72 57.91 56.87 57.10 2,848,592 -0.52(-0.91%)
Sep 19, 2017 57.88 57.92 57.42 57.62 3,349,330 -0.16(-0.28%)
Sep 18, 2017 58.48 58.57 57.24 57.78 3,358,928 -0.70(-1.19%)
Sep 15, 2017 58.38 58.66 58.24 58.48 9,316,458 +0.24(+0.42%)
Sep 14, 2017 57.38 58.30 57.27 58.24 4,106,651 +0.81(+1.41%)
Sep 13, 2017 57.49 57.79 57.38 57.43 2,802,372 -0.08(-0.14%)
Sep 12, 2017 58.69 58.71 57.28 57.51 3,734,485 -1.28(-2.18%)
Sep 11, 2017 58.26 58.81 58.26 58.79 3,253,292 +0.50(+0.86%)
Sep 08, 2017 57.71 58.38 57.57 58.29 3,002,313 +0.73(+1.27%)
Sep 07, 2017 57.37 57.80 57.17 57.56 4,224,985 +0.19(+0.33%)
Sep 06, 2017 57.66 57.72 57.28 57.37 2,882,520 -0.15(-0.26%)
Sep 05, 2017 57.74 57.78 57.35 57.52 3,539,376 -0.10(-0.18%)
Sep 01, 2017 58.04 58.16 57.52 57.62 2,103,738 -0.32(-0.56%)
Aug 31, 2017 58.03 58.20 57.84 57.94 2,732,964 -0.04(-0.06%)
Aug 30, 2017 58.44 58.54 57.91 57.98 2,347,734 -0.49(-0.84%)
Aug 29, 2017 58.44 58.78 58.42 58.47 2,834,027 +0.07(+0.12%)
Aug 28, 2017 58.45 58.54 58.15 58.40 2,334,237 +0.04(+0.07%)
Aug 25, 2017 58.06 58.66 57.90 58.35 3,397,875 +0.46(+0.79%)
Aug 24, 2017 57.73 58.02 57.61 57.89 2,821,562 +0.17(+0.29%)
Aug 23, 2017 57.54 57.76 57.24 57.73 2,180,359 +0.18(+0.32%)
Aug 22, 2017 57.38 57.55 57.22 57.54 1,949,981 +0.17(+0.29%)
Aug 21, 2017 57.43 57.50 57.16 57.38 1,818,823 +0.04(+0.06%)
Aug 18, 2017 56.84 57.47 56.74 57.34 3,160,599 +0.42(+0.73%)
Aug 17, 2017 56.92 57.31 56.85 56.92 2,388,801 -0.09(-0.15%)
Aug 16, 2017 56.78 57.08 56.66 57.01 4,179,839 +0.25(+0.44%)
Aug 15, 2017 56.43 56.88 56.40 56.76 4,505,172 +0.16(+0.28%)
Aug 14, 2017 56.46 56.73 56.41 56.60 2,105,322 +0.21(+0.37%)
Aug 11, 2017 56.80 56.80 56.14 56.39 2,007,073 -0.31(-0.55%)
Aug 10, 2017 56.65 56.85 56.45 56.70 2,170,425 -0.01(-0.03%)
Aug 09, 2017 57.07 57.07 56.62 56.72 2,191,011 -0.09(-0.15%)
Aug 08, 2017 56.65 56.85 56.55 56.81 1,738,534 +0.03(+0.05%)
Aug 07, 2017 56.84 57.00 56.68 56.78 2,236,149 -0.12(-0.20%)
Aug 04, 2017 56.89 57.08 56.41 56.89 2,780,328 -0.23(-0.41%)
Aug 03, 2017 56.61 57.18 56.56 57.13 3,546,612 +0.39(+0.69%)
Aug 02, 2017 56.22 56.74 55.79 56.73 2,297,855 +0.41(+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.