Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.24 49.01 48.05 48.83 5,827,094 +0.38(+0.79%)
May 30, 2018 48.42 48.57 48.01 48.45 6,149,223 +0.14(+0.28%)
May 29, 2018 48.13 48.55 47.95 48.31 6,452,948 +0.13(+0.27%)
May 25, 2018 48.18 48.18 48.18 0 +0.13(+0.27%)
May 24, 2018 47.98 48.14 47.78 48.05 5,789,486 +0.07(+0.14%)
May 23, 2018 47.93 48.23 47.77 47.99 6,804,722 +0.07(+0.14%)
May 22, 2018 47.84 48.35 47.73 47.92 4,471,200 +0.08(+0.16%)
May 21, 2018 47.60 47.93 47.48 47.84 4,748,898 +0.32(+0.68%)
May 18, 2018 47.93 48.03 47.24 47.52 5,587,294 -0.29(-0.61%)
May 17, 2018 47.97 48.03 47.66 47.81 3,703,866 -0.07(-0.14%)
May 16, 2018 48.33 48.49 47.57 47.88 5,869,364 -0.56(-1.16%)
May 15, 2018 48.14 48.48 47.90 48.45 6,127,218 +0.22(+0.45%)
May 14, 2018 48.66 48.72 48.02 48.23 5,718,773 -0.35(-0.73%)
May 11, 2018 48.11 48.64 48.06 48.58 3,909,828 +0.48(+1.00%)
May 10, 2018 47.28 48.16 47.22 48.10 4,904,428 +1.04(+2.22%)
May 09, 2018 47.53 47.56 46.79 47.06 4,842,934 -0.35(-0.74%)
May 08, 2018 48.81 48.81 47.30 47.41 4,581,633 -1.46(-2.98%)
May 07, 2018 49.25 49.46 48.80 48.87 3,606,486 -0.37(-0.75%)
May 04, 2018 49.39 49.88 49.16 49.23 3,191,730 +0.03(+0.06%)
May 03, 2018 49.63 49.63 48.81 49.20 3,938,872 -0.50(-1.00%)
May 02, 2018 49.83 50.01 49.47 49.70 3,456,814 -0.06(-0.12%)
May 01, 2018 49.98 50.07 49.62 49.76 5,127,185 -0.22(-0.44%)
Apr 30, 2018 49.95 50.16 49.80 49.98 4,880,177 +0.16(+0.32%)
Apr 27, 2018 48.83 50.04 48.80 49.82 7,350,149 +1.01(+2.08%)
Apr 26, 2018 48.63 48.95 48.16 48.81 6,154,113 +0.15(+0.31%)
Apr 25, 2018 48.54 48.90 48.28 48.66 4,560,650 +0.02(+0.03%)
Apr 24, 2018 48.80 48.89 48.21 48.64 6,418,346 -0.08(-0.17%)
Apr 23, 2018 48.99 49.19 48.62 48.72 4,842,861 -0.33(-0.67%)
Apr 20, 2018 49.69 49.69 48.88 49.05 5,859,077 -0.55(-1.11%)
Apr 19, 2018 49.39 50.16 49.27 49.60 6,662,276 -0.01(-0.02%)
Apr 18, 2018 49.47 50.15 49.43 49.61 6,134,602 +0.29(+0.58%)
Apr 17, 2018 48.75 49.64 48.58 49.32 6,297,201 +0.72(+1.48%)
Apr 16, 2018 48.12 48.73 47.99 48.60 6,684,780 +0.59(+1.24%)
Apr 13, 2018 48.11 48.43 47.96 48.01 7,302,787 -0.10(-0.20%)
Apr 12, 2018 48.84 48.90 47.99 48.11 6,202,466 -0.61(-1.25%)
Apr 11, 2018 49.11 49.27 48.63 48.72 6,502,924 -0.47(-0.95%)
Apr 10, 2018 49.84 49.95 49.07 49.18 7,724,539 -0.65(-1.31%)
Apr 09, 2018 49.71 50.35 49.59 49.83 6,129,107 +0.11(+0.23%)
Apr 06, 2018 50.55 50.66 49.63 49.72 6,946,503 -0.84(-1.66%)
Apr 05, 2018 50.27 50.83 49.83 50.56 5,963,609 +0.29(+0.58%)
Apr 04, 2018 50.48 50.71 49.89 50.27 5,715,073 -0.29(-0.56%)
Apr 03, 2018 50.44 50.77 50.23 50.56 8,114,060 +0.18(+0.36%)
Apr 02, 2018 50.78 51.10 50.07 50.38 8,895,243 -0.26(-0.50%)
Mar 29, 2018 50.63 50.63 50.63 0 -0.27(-0.53%)
Mar 28, 2018 50.31 51.38 50.30 50.90 16,430,828 -1.07(-2.07%)
Mar 27, 2018 51.16 52.60 51.01 51.97 5,705,831 +0.84(+1.64%)
Mar 26, 2018 50.70 51.20 50.60 51.13 4,194,417 +0.60(+1.19%)
Mar 23, 2018 50.93 51.82 50.44 50.53 6,601,275 -0.43(-0.84%)
Mar 22, 2018 50.74 51.56 50.55 50.96 9,206,067 +0.17(+0.34%)
Mar 21, 2018 51.40 51.73 50.77 50.79 7,998,732 -0.61(-1.18%)
Mar 20, 2018 51.69 52.08 51.22 51.40 7,278,127 -0.53(-1.01%)
Mar 19, 2018 52.66 52.91 51.55 51.92 10,953,295 -1.10(-2.07%)
Mar 16, 2018 53.13 53.28 52.52 53.02 16,551,162 -0.47(-0.88%)
Mar 15, 2018 55.25 55.83 53.25 53.49 10,767,026 -1.71(-3.10%)
Mar 14, 2018 54.93 55.23 54.64 55.20 4,484,844 +0.39(+0.71%)
Mar 13, 2018 54.96 55.02 54.65 54.81 5,451,408 +0.02(+0.04%)
Mar 12, 2018 54.72 55.04 54.62 54.79 6,369,851 +0.08(+0.14%)
Mar 09, 2018 54.74 54.83 54.38 54.72 5,526,865 +0.03(+0.05%)
Mar 08, 2018 54.44 54.85 54.35 54.69 6,031,725 -0.04(-0.08%)
Mar 07, 2018 54.90 54.30 54.73 3,154,102 -0.02(-0.04%)
Mar 06, 2018 55.25 55.35 54.62 54.75 3,225,282 -0.59(-1.06%)
Mar 05, 2018 54.53 55.49 54.23 55.34 4,517,249 +0.90(+1.66%)
Mar 02, 2018 54.34 54.93 53.99 54.44 4,709,058 +0.11(+0.21%)
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.