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 (%)
Feb 29, 2016 49.44 49.94 49.32 49.37 5,129,105 -0.07(-0.14%)
Feb 26, 2016 50.56 50.66 49.37 49.44 3,966,054 -1.28(-2.52%)
Feb 25, 2016 50.37 50.75 50.25 50.72 2,995,141 +0.43(+0.86%)
Feb 24, 2016 50.08 50.35 49.66 50.29 4,932,132 +0.24(+0.48%)
Feb 23, 2016 49.70 50.27 49.62 50.05 3,624,299 +0.10(+0.20%)
Feb 22, 2016 49.27 49.98 49.16 49.95 3,582,768 +0.90(+1.84%)
Feb 19, 2016 49.11 49.27 48.72 49.05 5,886,483 -0.20(-0.42%)
Feb 18, 2016 48.94 49.57 48.86 49.25 8,767,334 -0.01(-0.03%)
Feb 17, 2016 49.05 49.31 48.58 49.27 3,659,043 +0.44(+0.90%)
Feb 16, 2016 49.07 49.12 48.41 48.83 3,377,532 +0.15(+0.30%)
Feb 12, 2016 48.96 48.68 48.68 48.68 4,167,127 -0.19(-0.39%)
Feb 11, 2016 49.39 49.77 48.80 48.87 4,062,601 -0.76(-1.54%)
Feb 10, 2016 49.56 49.95 48.76 49.63 4,626,073 -0.10(-0.20%)
Feb 09, 2016 49.07 50.04 48.84 49.73 5,692,852 +0.66(+1.35%)
Feb 08, 2016 49.52 50.06 48.78 49.07 8,050,336 -1.11(-2.21%)
Feb 05, 2016 49.67 50.44 49.21 50.18 5,323,233 +0.44(+0.89%)
Feb 04, 2016 49.48 50.24 49.16 49.73 5,687,475 +0.35(+0.72%)
Feb 03, 2016 49.46 49.73 48.92 49.38 7,828,210 +0.03(+0.06%)
Feb 02, 2016 48.89 49.51 48.45 49.35 8,509,484 -0.20(-0.41%)
Feb 01, 2016 49.62 50.43 49.39 49.56 15,287,115 -1.41(-2.76%)
Jan 29, 2016 50.47 50.98 50.16 50.96 4,954,563 +0.87(+1.73%)
Jan 28, 2016 49.22 50.49 49.02 50.09 5,069,568 +0.87(+1.76%)
Jan 27, 2016 49.15 49.51 48.84 49.22 3,285,792 -0.01(-0.01%)
Jan 26, 2016 49.13 49.82 49.03 49.23 2,939,796 +0.11(+0.23%)
Jan 25, 2016 49.28 49.53 48.92 49.12 3,239,245 -0.14(-0.29%)
Jan 22, 2016 48.82 49.31 48.38 49.26 2,999,415 +0.90(+1.85%)
Jan 21, 2016 48.76 48.76 48.00 48.36 3,212,857 -0.17(-0.35%)
Jan 20, 2016 49.04 49.25 47.97 48.53 5,344,394 -0.83(-1.67%)
Jan 19, 2016 48.88 49.47 48.50 49.36 4,301,009 +0.72(+1.48%)
Jan 15, 2016 48.72 48.64 48.64 48.64 5,614,044 -0.56(-1.13%)
Jan 14, 2016 48.70 49.41 48.62 49.20 4,625,171 +0.46(+0.94%)
Jan 13, 2016 48.75 49.07 48.62 48.74 5,164,073 +0.08(+0.17%)
Jan 12, 2016 49.17 49.34 48.38 48.65 6,115,540 -0.36(-0.73%)
Jan 11, 2016 49.14 49.38 48.94 49.01 5,650,242 -0.08(-0.16%)
Jan 08, 2016 48.36 49.36 48.28 49.09 7,635,341 +0.71(+1.47%)
Jan 07, 2016 47.78 48.52 47.73 48.38 5,681,504 +0.03(+0.06%)
Jan 06, 2016 47.71 48.63 47.54 48.35 3,782,209 +0.30(+0.62%)
Jan 05, 2016 47.51 48.10 46.78 48.05 3,506,522 +0.41(+0.86%)
Jan 04, 2016 47.29 47.67 46.84 47.64 5,518,354 -0.12(-0.25%)
Dec 31, 2015 48.41 47.76 47.76 47.76 3,001,181 -0.73(-1.51%)
Dec 30, 2015 48.40 48.67 48.26 48.50 2,315,380 +0.03(+0.06%)
Dec 29, 2015 48.02 48.63 47.98 48.47 2,777,363 +0.55(+1.15%)
Dec 28, 2015 47.78 48.02 47.61 47.92 2,560,365 +0.06(+0.13%)
Dec 24, 2015 47.99 47.85 47.85 47.85 1,045,711 -0.22(-0.46%)
Dec 23, 2015 47.45 48.12 47.45 48.07 3,306,368 +0.66(+1.40%)
Dec 22, 2015 47.22 47.47 46.72 47.41 2,741,484 +0.41(+0.87%)
Dec 21, 2015 47.58 47.62 46.73 47.00 3,468,015 -0.24(-0.51%)
Dec 18, 2015 47.47 47.63 46.98 47.24 6,969,628 -0.45(-0.95%)
Dec 17, 2015 47.66 47.99 47.38 47.69 3,944,854 -0.02(-0.04%)
Dec 16, 2015 46.96 47.76 46.82 47.71 4,552,692 +1.00(+2.15%)
Dec 15, 2015 46.32 47.09 46.19 46.71 3,235,105 +0.53(+1.15%)
Dec 14, 2015 45.76 46.21 45.58 46.18 3,727,570 +0.36(+0.79%)
Dec 11, 2015 45.84 46.21 45.57 45.82 2,981,336 -0.22(-0.48%)
Dec 10, 2015 46.70 46.77 46.00 46.04 2,777,136 -0.70(-1.50%)
Dec 09, 2015 46.36 47.11 46.18 46.74 4,043,454 +0.20(+0.42%)
Dec 08, 2015 46.60 46.73 46.01 46.54 4,187,575 -0.16(-0.35%)
Dec 07, 2015 46.86 47.03 46.61 46.70 4,079,881 -0.32(-0.69%)
Dec 04, 2015 46.28 47.09 46.21 47.03 4,005,080 +1.01(+2.19%)
Dec 03, 2015 46.58 46.63 45.93 46.02 4,133,338 -0.68(-1.47%)
Dec 02, 2015 47.51 47.56 46.64 46.70 3,695,122 -0.90(-1.88%)
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.