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 (%)
Mar 29, 2018 51.89 51.89 51.89 0 -0.28(-0.53%)
Mar 28, 2018 51.56 52.66 51.55 52.17 16,030,875 -1.10(-2.07%)
Mar 27, 2018 52.43 53.91 52.29 53.27 5,566,942 +0.86(+1.64%)
Mar 26, 2018 51.96 52.48 51.86 52.41 4,092,318 +0.62(+1.19%)
Mar 23, 2018 52.20 53.11 51.69 51.79 6,440,590 -0.44(-0.84%)
Mar 22, 2018 52.00 52.85 51.81 52.23 8,981,976 +0.18(+0.34%)
Mar 21, 2018 52.68 53.02 52.03 52.06 7,804,030 -0.62(-1.18%)
Mar 20, 2018 52.98 53.38 52.50 52.68 7,100,965 -0.54(-1.01%)
Mar 19, 2018 53.97 54.23 52.83 53.22 10,686,674 -1.12(-2.07%)
Mar 16, 2018 54.46 54.61 53.83 54.34 16,148,280 -0.48(-0.88%)
Mar 15, 2018 56.63 57.22 54.57 54.83 10,504,939 -1.75(-3.10%)
Mar 14, 2018 56.30 56.60 56.00 56.58 4,375,675 +0.40(+0.71%)
Mar 13, 2018 56.33 56.39 56.01 56.18 5,318,712 +0.02(+0.04%)
Mar 12, 2018 56.09 56.41 55.98 56.16 6,214,798 +0.08(+0.14%)
Mar 09, 2018 56.10 56.20 55.73 56.08 5,392,332 +0.03(+0.05%)
Mar 08, 2018 55.80 56.21 55.70 56.05 5,884,903 -0.05(-0.08%)
Mar 07, 2018 56.27 55.66 56.10 3,077,326 -0.02(-0.04%)
Mar 06, 2018 56.63 56.73 55.98 56.12 3,146,774 -0.60(-1.06%)
Mar 05, 2018 55.89 56.87 55.58 56.72 4,407,292 +0.92(+1.66%)
Mar 02, 2018 55.70 56.30 55.34 55.80 4,594,432 +0.12(+0.21%)
Mar 01, 2018 56.39 56.97 55.47 55.68 6,279,214 -0.68(-1.21%)
Feb 28, 2018 56.76 57.27 56.33 56.36 6,200,165 -0.14(-0.26%)
Feb 27, 2018 57.78 58.01 56.50 56.51 5,433,764 -1.32(-2.28%)
Feb 26, 2018 57.56 57.95 57.37 57.82 3,904,007 +0.36(+0.62%)
Feb 23, 2018 56.04 57.51 55.93 57.46 2,701,690 +1.48(+2.64%)
Feb 22, 2018 55.82 55.99 3,218,591 +0.03(+0.05%)
Feb 21, 2018 56.82 57.29 55.93 55.96 5,022,466 -0.92(-1.62%)
Feb 20, 2018 57.46 57.69 56.60 56.88 5,604,792 -0.80(-1.39%)
Feb 16, 2018 57.68 57.68 57.68 0 +0.29(+0.50%)
Feb 15, 2018 56.67 57.39 56.45 57.39 4,103,315 +0.82(+1.45%)
Feb 14, 2018 56.86 57.01 56.33 56.57 3,792,492 -0.56(-0.97%)
Feb 13, 2018 57.07 57.45 56.54 57.12 4,462,019 -0.14(-0.25%)
Feb 12, 2018 56.61 57.51 56.01 57.27 5,806,797 +0.67(+1.18%)
Feb 09, 2018 55.87 57.11 55.58 56.60 6,083,556 +0.81(+1.46%)
Feb 08, 2018 55.85 56.65 55.61 55.78 5,361,939 -0.34(-0.61%)
Feb 07, 2018 56.29 56.95 55.86 56.13 6,450,699 -0.27(-0.47%)
Feb 06, 2018 56.46 56.64 55.39 56.39 9,081,447 -0.77(-1.34%)
Feb 05, 2018 57.56 58.03 56.87 57.16 6,104,145 -0.43(-0.74%)
Feb 02, 2018 57.52 58.38 57.25 57.59 4,637,666 -0.17(-0.29%)
Feb 01, 2018 58.18 58.28 57.21 57.75 5,348,217 -0.41(-0.71%)
Jan 31, 2018 57.55 58.29 57.18 58.16 9,223,681 +0.85(+1.49%)
Jan 30, 2018 56.86 57.77 56.84 57.31 6,305,951 +0.18(+0.31%)
Jan 29, 2018 57.53 57.81 56.78 57.14 6,346,858 -0.31(-0.54%)
Jan 26, 2018 58.24 58.41 57.15 57.45 6,893,312 -0.91(-1.55%)
Jan 25, 2018 57.53 58.42 57.49 58.35 5,145,525 +0.86(+1.50%)
Jan 24, 2018 57.58 57.83 57.30 57.49 6,933,389 -0.11(-0.20%)
Jan 23, 2018 57.07 57.85 57.01 57.61 6,839,402 +0.62(+1.10%)
Jan 22, 2018 57.08 57.51 56.89 56.98 5,774,357 -0.08(-0.13%)
Jan 19, 2018 57.10 57.19 56.63 57.06 8,581,653 +0.08(+0.13%)
Jan 18, 2018 57.46 57.53 56.55 56.98 8,938,056 -0.46(-0.81%)
Jan 17, 2018 57.45 57.64 57.08 57.45 6,540,583 +0.18(+0.31%)
Jan 16, 2018 57.91 58.09 57.07 57.27 11,902,152 -0.51(-0.88%)
Jan 12, 2018 57.78 57.78 57.78 0 -0.21(-0.35%)
Jan 11, 2018 58.28 58.51 57.80 57.99 4,660,019 +0.00(+0.00%)
Jan 10, 2018 58.58 58.63 57.64 57.99 5,228,050 -0.76(-1.30%)
Jan 09, 2018 59.39 59.47 58.66 58.75 4,579,269 -0.62(-1.04%)
Jan 08, 2018 58.67 59.77 58.41 59.37 7,320,074 +0.90(+1.54%)
Jan 05, 2018 58.89 59.12 58.16 58.47 7,567,657 +0.01(+0.01%)
Jan 04, 2018 58.82 59.46 58.16 58.46 9,368,614 -0.27(-0.47%)
Jan 03, 2018 58.59 59.69 58.02 58.73 19,170,652 -2.35(-3.85%)
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.