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 (%)
Mar 31, 2015 48.77 49.13 48.30 48.67 3,610,521 -0.19(-0.38%)
Mar 30, 2015 48.47 49.04 48.26 48.86 2,078,539 +0.52(+1.07%)
Mar 27, 2015 48.38 48.67 48.19 48.34 2,857,178 +0.02(+0.04%)
Mar 26, 2015 48.49 48.80 48.13 48.32 3,452,249 -0.23(-0.48%)
Mar 25, 2015 49.07 49.39 48.51 48.55 3,576,293 -0.52(-1.06%)
Mar 24, 2015 49.45 49.80 48.97 49.08 3,460,805 -0.51(-1.02%)
Mar 23, 2015 49.48 49.82 49.39 49.58 3,470,929 +0.01(+0.01%)
Mar 20, 2015 49.32 49.83 49.21 49.58 6,252,576 +0.41(+0.82%)
Mar 19, 2015 49.31 49.87 48.93 49.17 3,730,449 -0.22(-0.45%)
Mar 18, 2015 47.99 49.66 47.79 49.39 4,683,755 +1.33(+2.76%)
Mar 17, 2015 48.00 48.27 47.76 48.07 3,339,936 +0.01(+0.01%)
Mar 16, 2015 47.55 48.34 47.41 48.06 3,817,526 +0.70(+1.48%)
Mar 13, 2015 47.96 47.96 46.87 47.36 4,161,894 -0.59(-1.23%)
Mar 12, 2015 47.52 48.15 47.43 47.95 4,430,845 +0.73(+1.56%)
Mar 11, 2015 47.74 47.98 47.21 47.22 5,474,703 -0.35(-0.74%)
Mar 10, 2015 47.68 48.23 47.55 47.57 7,456,460 -0.21(-0.45%)
Mar 09, 2015 47.79 48.17 47.71 47.78 3,434,907 -0.01(-0.01%)
Mar 06, 2015 48.18 48.19 47.52 47.79 6,965,052 -1.10(-2.25%)
Mar 05, 2015 48.64 49.27 48.51 48.88 4,908,013 +0.39(+0.81%)
Mar 04, 2015 48.46 48.74 48.36 48.49 3,844,344 -0.25(-0.51%)
Mar 03, 2015 48.36 48.77 47.92 48.74 5,424,859 +0.45(+0.92%)
Mar 02, 2015 49.51 49.36 48.01 48.29 6,439,954 -1.22(-2.46%)
Feb 27, 2015 49.44 49.79 49.18 49.51 3,232,816 +0.10(+0.19%)
Feb 26, 2015 50.00 50.14 49.28 49.41 3,518,272 -0.52(-1.05%)
Feb 25, 2015 50.63 50.71 49.85 49.94 3,467,679 -0.48(-0.96%)
Feb 24, 2015 50.27 50.87 50.04 50.42 3,256,709 +0.11(+0.22%)
Feb 23, 2015 50.36 50.58 50.02 50.31 2,438,545 -0.06(-0.12%)
Feb 20, 2015 50.20 50.40 49.72 50.37 4,910,041 +0.14(+0.27%)
Feb 19, 2015 50.62 50.76 50.04 50.23 5,325,120 -0.60(-1.18%)
Feb 18, 2015 49.70 50.85 49.70 50.83 4,368,778 +1.01(+2.04%)
Feb 17, 2015 49.59 50.13 49.14 49.82 6,764,654 +0.18(+0.37%)
Feb 13, 2015 50.26 49.63 49.63 49.63 6,019,829 -0.55(-1.10%)
Feb 12, 2015 50.56 50.79 49.94 50.19 7,958,784 -0.27(-0.54%)
Feb 11, 2015 51.88 52.07 50.38 50.46 5,936,015 -1.73(-3.31%)
Feb 10, 2015 51.21 52.32 51.21 52.19 5,904,907 +0.97(+1.90%)
Feb 09, 2015 51.55 53.20 50.86 51.21 6,683,154 -0.33(-0.63%)
Feb 06, 2015 53.23 53.31 51.08 51.54 5,847,670 -2.03(-3.79%)
Feb 05, 2015 53.12 53.66 52.63 53.57 2,614,277 +0.72(+1.37%)
Feb 04, 2015 53.21 53.68 52.68 52.85 3,140,962 -0.65(-1.21%)
Feb 03, 2015 52.86 53.70 52.50 53.49 4,473,955 +0.59(+1.11%)
Feb 02, 2015 52.54 53.13 52.04 52.91 3,761,596 +0.56(+1.08%)
Jan 30, 2015 53.66 53.68 52.30 52.34 4,318,271 -1.53(-2.84%)
Jan 29, 2015 53.07 53.96 52.66 53.88 2,772,362 +0.88(+1.66%)
Jan 28, 2015 53.78 54.39 52.90 53.00 3,070,725 -0.77(-1.43%)
Jan 27, 2015 53.60 54.05 53.28 53.77 2,238,027 +0.03(+0.06%)
Jan 26, 2015 53.62 53.84 53.09 53.73 2,376,888 -0.11(-0.20%)
Jan 23, 2015 53.75 54.15 53.39 53.84 2,216,224 +0.25(+0.47%)
Jan 22, 2015 54.08 54.26 53.18 53.59 4,485,663 -0.37(-0.69%)
Jan 21, 2015 53.10 54.07 52.74 53.96 3,623,989 +0.61(+1.15%)
Jan 20, 2015 53.10 53.37 52.62 53.35 2,809,295 +0.42(+0.78%)
Jan 16, 2015 52.57 52.97 52.30 52.94 3,759,614 +0.40(+0.76%)
Jan 15, 2015 52.04 52.68 51.75 52.53 3,906,519 +0.49(+0.94%)
Jan 14, 2015 51.92 52.38 51.28 52.04 5,358,303 +0.01(+0.01%)
Jan 13, 2015 52.58 52.91 51.65 52.04 3,447,606 -0.04(-0.08%)
Jan 12, 2015 52.26 52.35 51.55 52.08 3,199,252 +0.00(+0.00%)
Jan 09, 2015 52.79 52.88 51.88 52.08 2,666,197 -0.59(-1.12%)
Jan 08, 2015 52.46 52.92 52.34 52.67 3,185,828 +0.61(+1.18%)
Jan 07, 2015 51.99 52.43 51.55 52.06 4,271,954 +0.21(+0.41%)
Jan 06, 2015 52.28 53.06 51.76 51.85 4,832,796 -0.27(-0.51%)
Jan 05, 2015 52.61 52.83 51.94 52.11 4,082,433 -0.64(-1.21%)
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.