Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.18 45.04 42.82 44.68 6,743,395 +0.57(+1.28%)
Jan 30, 2014 43.72 44.20 43.64 44.12 3,319,400 +0.51(+1.16%)
Jan 29, 2014 43.48 43.73 43.34 43.61 4,021,803 +0.01(+0.03%)
Jan 28, 2014 43.70 43.85 43.47 43.60 3,617,887 -0.11(-0.24%)
Jan 27, 2014 43.40 43.92 43.33 43.70 3,300,376 +0.32(+0.74%)
Jan 24, 2014 43.49 43.97 43.33 43.38 3,762,671 -0.31(-0.71%)
Jan 23, 2014 43.90 44.08 43.47 43.69 4,017,735 -0.47(-1.07%)
Jan 22, 2014 44.00 44.24 43.95 44.16 3,264,954 +0.16(+0.36%)
Jan 21, 2014 43.75 44.04 43.67 44.00 4,217,816 +0.39(+0.89%)
Jan 17, 2014 43.64 43.62 43.62 43.62 2,960,021 -0.12(-0.29%)
Jan 16, 2014 43.58 43.79 43.33 43.74 2,704,547 -0.10(-0.23%)
Jan 15, 2014 44.16 44.16 43.79 43.84 2,452,588 -0.32(-0.72%)
Jan 14, 2014 44.22 44.37 43.97 44.16 2,659,870 -0.04(-0.09%)
Jan 13, 2014 44.59 45.05 44.09 44.20 4,334,551 -0.40(-0.90%)
Jan 10, 2014 43.93 44.62 43.85 44.60 5,144,689 +0.96(+2.20%)
Jan 09, 2014 43.10 43.71 42.87 43.64 4,501,044 +1.03(+2.41%)
Jan 08, 2014 42.46 42.85 42.29 42.61 4,461,530 +0.05(+0.11%)
Jan 07, 2014 41.98 42.60 41.91 42.56 3,338,440 +0.77(+1.84%)
Jan 06, 2014 41.87 41.98 41.62 41.79 2,871,018 +0.01(+0.02%)
Jan 03, 2014 41.83 42.02 41.54 41.79 2,643,211 -0.05(-0.11%)
Jan 02, 2014 42.51 42.53 41.74 41.83 3,465,719 -0.73(-1.72%)
Dec 31, 2013 42.37 42.56 42.56 42.56 2,106,940 +0.20(+0.47%)
Dec 30, 2013 42.37 42.66 42.20 42.37 1,869,093 -0.01(-0.03%)
Dec 27, 2013 42.50 42.57 42.20 42.38 1,455,555 -0.01(-0.03%)
Dec 26, 2013 42.54 42.69 42.18 42.39 1,636,358 -0.14(-0.34%)
Dec 24, 2013 42.31 42.72 42.06 42.54 1,393,345 +0.35(+0.83%)
Dec 23, 2013 42.50 42.81 42.14 42.19 3,367,702 -0.28(-0.67%)
Dec 20, 2013 42.65 42.73 42.28 42.47 5,782,364 +0.03(+0.08%)
Dec 19, 2013 42.49 42.55 41.91 42.44 2,684,249 -0.18(-0.43%)
Dec 18, 2013 42.10 42.67 41.54 42.62 3,782,840 +0.59(+1.41%)
Dec 17, 2013 41.98 42.21 41.79 42.03 2,673,361 +0.01(+0.03%)
Dec 16, 2013 41.88 42.39 41.83 42.02 2,514,461 +0.18(+0.44%)
Dec 13, 2013 41.76 42.05 41.70 41.83 2,915,669 +0.05(+0.13%)
Dec 12, 2013 41.55 42.02 41.51 41.78 3,836,790 +0.16(+0.40%)
Dec 11, 2013 41.78 41.90 41.49 41.62 2,871,312 -0.16(-0.39%)
Dec 10, 2013 41.93 42.00 41.45 41.78 3,763,846 -0.16(-0.38%)
Dec 09, 2013 42.24 42.39 41.79 41.94 2,489,437 -0.45(-1.06%)
Dec 06, 2013 42.02 42.59 41.95 42.39 2,682,502 +0.64(+1.53%)
Dec 05, 2013 42.04 42.04 41.62 41.75 3,725,322 -0.45(-1.06%)
Dec 04, 2013 42.01 42.35 41.74 42.20 3,255,233 -0.06(-0.15%)
Dec 03, 2013 41.93 42.31 41.74 42.26 5,667,632 +0.31(+0.75%)
Dec 02, 2013 42.27 42.32 41.59 41.95 4,464,713 -0.39(-0.92%)
Nov 29, 2013 42.40 42.80 42.25 42.34 2,140,514 -0.09(-0.22%)
Nov 27, 2013 42.98 43.05 42.15 42.43 4,423,206 -0.55(-1.29%)
Nov 26, 2013 43.38 43.42 42.74 42.98 6,119,499 -0.29(-0.68%)
Nov 25, 2013 43.57 43.62 43.26 43.28 11,602,628 -0.18(-0.41%)
Nov 22, 2013 43.54 43.64 43.33 43.45 13,411,140 -0.08(-0.18%)
Nov 21, 2013 43.52 43.77 43.30 43.53 9,639,865 +0.07(+0.17%)
Nov 20, 2013 44.17 44.24 43.36 43.46 3,840,664 -0.71(-1.61%)
Nov 19, 2013 44.16 44.33 43.98 44.17 3,251,120 -0.05(-0.12%)
Nov 18, 2013 44.02 44.34 43.83 44.22 3,638,294 +0.18(+0.41%)
Nov 15, 2013 43.64 44.04 43.60 44.04 3,187,458 +0.30(+0.69%)
Nov 14, 2013 43.38 43.86 43.24 43.74 3,007,576 +0.48(+1.10%)
Nov 13, 2013 42.59 43.28 42.28 43.26 5,450,353 +0.44(+1.04%)
Nov 12, 2013 42.74 42.98 42.56 42.82 3,189,494 -0.15(-0.35%)
Nov 11, 2013 42.74 43.21 42.53 42.97 3,051,752 +0.31(+0.72%)
Nov 08, 2013 42.47 42.70 41.75 42.66 5,311,244 +0.05(+0.11%)
Nov 07, 2013 43.13 43.36 42.51 42.62 4,272,014 -0.45(-1.05%)
Nov 06, 2013 42.33 43.08 42.24 43.07 4,715,789 +0.95(+2.26%)
Nov 05, 2013 42.02 42.83 41.77 42.12 5,564,931 +0.38(+0.91%)
Nov 04, 2013 41.99 41.99 41.51 41.74 3,853,022 -0.07(-0.16%)
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.