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 (%)
Oct 31, 2016 52.40 53.77 52.14 53.26 5,727,337 +1.21(+2.33%)
Oct 28, 2016 51.97 52.26 51.70 52.05 2,495,702 +0.13(+0.26%)
Oct 27, 2016 52.01 52.27 51.58 51.92 2,502,513 -0.38(-0.72%)
Oct 26, 2016 51.91 52.36 51.63 52.29 2,379,877 +0.30(+0.59%)
Oct 25, 2016 51.79 52.03 51.56 51.99 2,935,973 +0.20(+0.38%)
Oct 24, 2016 51.80 51.95 51.37 51.79 3,435,131 +0.20(+0.38%)
Oct 21, 2016 51.46 51.75 51.30 51.59 2,133,036 -0.19(-0.37%)
Oct 20, 2016 51.90 52.04 51.71 51.78 1,854,881 -0.07(-0.14%)
Oct 19, 2016 51.99 52.07 51.58 51.85 2,489,509 -0.11(-0.22%)
Oct 18, 2016 51.93 52.21 51.46 51.97 2,318,003 +0.38(+0.74%)
Oct 17, 2016 51.73 51.92 51.37 51.58 2,278,315 +0.04(+0.07%)
Oct 14, 2016 51.82 52.04 51.49 51.55 2,391,790 -0.38(-0.72%)
Oct 13, 2016 51.11 52.33 51.06 51.92 4,396,151 +0.81(+1.59%)
Oct 12, 2016 50.80 51.24 50.78 51.11 2,175,972 +0.33(+0.66%)
Oct 11, 2016 51.14 51.19 50.60 50.78 3,633,171 -0.38(-0.73%)
Oct 10, 2016 50.71 51.22 50.56 51.15 2,580,300 +0.51(+1.01%)
Oct 07, 2016 51.28 51.78 50.58 50.64 2,658,209 -0.29(-0.57%)
Oct 06, 2016 50.73 51.19 50.54 50.93 2,973,183 +0.02(+0.04%)
Oct 05, 2016 51.14 51.45 50.51 50.91 4,310,515 -0.19(-0.37%)
Oct 04, 2016 51.76 51.78 50.78 51.10 4,486,190 -0.80(-1.54%)
Oct 03, 2016 52.56 52.56 51.62 51.90 3,506,788 -0.70(-1.33%)
Sep 30, 2016 53.19 53.35 52.29 52.60 4,446,991 -0.34(-0.64%)
Sep 29, 2016 53.72 53.79 52.76 52.94 3,453,397 -0.77(-1.44%)
Sep 28, 2016 53.82 53.91 53.18 53.72 2,875,928 +0.04(+0.08%)
Sep 27, 2016 54.47 54.71 53.57 53.67 4,146,532 -0.58(-1.07%)
Sep 26, 2016 54.56 54.69 54.11 54.25 3,560,371 -0.29(-0.53%)
Sep 23, 2016 54.42 54.71 53.99 54.54 2,895,108 -0.02(-0.04%)
Sep 22, 2016 54.54 54.76 54.20 54.57 2,941,006 +0.21(+0.38%)
Sep 21, 2016 53.65 54.38 53.39 54.36 3,931,686 +0.79(+1.48%)
Sep 20, 2016 54.01 54.08 53.55 53.57 3,433,861 -0.19(-0.36%)
Sep 19, 2016 53.21 53.78 53.14 53.76 3,011,960 +0.59(+1.12%)
Sep 16, 2016 52.59 53.33 52.38 53.16 6,698,412 +0.43(+0.82%)
Sep 15, 2016 52.31 52.85 52.10 52.73 3,053,827 +0.47(+0.89%)
Sep 14, 2016 52.17 52.70 52.00 52.26 2,558,283 +0.19(+0.37%)
Sep 13, 2016 52.31 52.43 51.82 52.07 4,347,306 -0.38(-0.72%)
Sep 12, 2016 51.40 52.57 51.39 52.45 4,509,171 +1.10(+2.14%)
Sep 09, 2016 53.05 53.09 51.34 51.35 4,228,437 -2.13(-3.99%)
Sep 08, 2016 53.25 53.54 53.05 53.48 3,676,404 +0.09(+0.16%)
Sep 07, 2016 53.35 53.59 53.16 53.40 2,347,275 -0.08(-0.15%)
Sep 06, 2016 53.27 53.70 53.10 53.48 3,497,791 +0.53(+1.00%)
Sep 02, 2016 52.45 52.94 52.94 52.94 2,534,160 +0.49(+0.93%)
Sep 01, 2016 52.54 52.65 52.26 52.46 3,027,387 -0.07(-0.13%)
Aug 31, 2016 52.41 52.65 52.19 52.53 4,869,275 -0.06(-0.12%)
Aug 30, 2016 53.08 53.34 52.51 52.59 3,442,484 -0.52(-0.98%)
Aug 29, 2016 52.69 53.11 52.65 53.11 5,357,032 +0.67(+1.27%)
Aug 26, 2016 53.52 53.95 52.39 52.44 4,622,909 -1.05(-1.97%)
Aug 25, 2016 53.34 53.72 53.26 53.50 3,125,782 +0.08(+0.16%)
Aug 24, 2016 53.05 53.48 52.93 53.41 3,071,815 +0.20(+0.38%)
Aug 23, 2016 53.59 53.87 53.21 53.21 2,987,445 -0.32(-0.59%)
Aug 22, 2016 53.29 53.73 53.12 53.52 3,289,588 +0.34(+0.63%)
Aug 19, 2016 53.67 53.77 52.84 53.19 4,467,225 -0.74(-1.38%)
Aug 18, 2016 53.61 53.93 53.42 53.93 5,865,986 +0.15(+0.27%)
Aug 17, 2016 52.40 53.80 52.15 53.78 6,872,244 +1.38(+2.64%)
Aug 16, 2016 52.55 52.68 52.30 52.40 7,001,767 -0.22(-0.43%)
Aug 15, 2016 53.19 53.56 52.61 52.62 2,819,929 -0.67(-1.26%)
Aug 12, 2016 53.17 53.78 52.98 53.30 4,920,831 +0.39(+0.74%)
Aug 11, 2016 52.69 53.02 52.54 52.91 4,981,070 +0.27(+0.52%)
Aug 10, 2016 52.63 52.88 52.42 52.63 7,579,644 +0.20(+0.37%)
Aug 09, 2016 52.41 52.63 51.99 52.44 10,601,764 -0.18(-0.35%)
Aug 08, 2016 52.67 53.08 52.36 52.62 3,689,233 -0.27(-0.50%)
Aug 05, 2016 53.54 53.54 52.79 52.88 3,474,049 -0.74(-1.37%)
Aug 04, 2016 53.85 54.26 53.54 53.62 3,166,182 -0.23(-0.43%)
Aug 03, 2016 54.43 54.68 53.60 53.85 3,936,254 -0.44(-0.80%)
Aug 02, 2016 54.25 54.44 53.77 54.29 3,746,144 -0.15(-0.27%)
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.