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 29, 2016 50.40 50.91 50.08 50.89 4,961,901 +0.87(+1.73%)
Jan 28, 2016 49.14 50.42 48.95 50.02 5,077,076 +0.87(+1.76%)
Jan 27, 2016 49.08 49.44 48.77 49.15 3,290,658 -0.01(-0.01%)
Jan 26, 2016 49.06 49.75 48.96 49.16 2,944,151 +0.11(+0.23%)
Jan 25, 2016 49.21 49.45 48.84 49.05 3,244,042 -0.14(-0.29%)
Jan 22, 2016 48.75 49.24 48.31 49.19 3,003,857 +0.90(+1.85%)
Jan 21, 2016 48.69 48.69 47.92 48.29 3,217,615 -0.17(-0.35%)
Jan 20, 2016 48.97 49.18 47.90 48.46 5,352,310 -0.82(-1.67%)
Jan 19, 2016 48.81 49.40 48.43 49.28 4,307,379 +0.72(+1.48%)
Jan 15, 2016 48.65 48.57 48.57 48.57 5,622,359 -0.56(-1.13%)
Jan 14, 2016 48.63 49.33 48.54 49.12 4,632,021 +0.46(+0.94%)
Jan 13, 2016 48.68 49.00 48.55 48.66 5,171,721 +0.08(+0.17%)
Jan 12, 2016 49.10 49.27 48.30 48.58 6,124,598 -0.36(-0.73%)
Jan 11, 2016 49.07 49.31 48.87 48.94 5,658,611 -0.08(-0.16%)
Jan 08, 2016 48.28 49.28 48.21 49.02 7,646,650 +0.71(+1.47%)
Jan 07, 2016 47.71 48.45 47.66 48.30 5,689,919 +0.03(+0.06%)
Jan 06, 2016 47.64 48.56 47.47 48.28 3,787,811 +0.30(+0.62%)
Jan 05, 2016 47.44 48.03 46.71 47.98 3,511,715 +0.41(+0.86%)
Jan 04, 2016 47.22 47.60 46.77 47.57 5,526,527 -0.12(-0.25%)
Dec 31, 2015 48.34 47.69 47.69 47.69 3,005,626 -0.73(-1.51%)
Dec 30, 2015 48.33 48.59 48.19 48.42 2,318,809 +0.03(+0.06%)
Dec 29, 2015 47.95 48.56 47.91 48.40 2,781,476 +0.55(+1.15%)
Dec 28, 2015 47.71 47.95 47.54 47.85 2,564,157 +0.06(+0.13%)
Dec 24, 2015 47.92 47.78 47.78 47.78 1,047,260 -0.22(-0.46%)
Dec 23, 2015 47.38 48.04 47.38 48.00 3,311,265 +0.66(+1.40%)
Dec 22, 2015 47.15 47.40 46.65 47.34 2,745,544 +0.41(+0.87%)
Dec 21, 2015 47.51 47.55 46.66 46.93 3,473,152 -0.24(-0.51%)
Dec 18, 2015 47.40 47.56 46.91 47.17 6,979,950 -0.45(-0.95%)
Dec 17, 2015 47.59 47.92 47.31 47.62 3,950,696 -0.02(-0.04%)
Dec 16, 2015 46.89 47.68 46.75 47.64 4,559,435 +1.00(+2.15%)
Dec 15, 2015 46.25 47.03 46.13 46.64 3,239,897 +0.53(+1.15%)
Dec 14, 2015 45.70 46.14 45.51 46.11 3,733,091 +0.36(+0.79%)
Dec 11, 2015 45.77 46.14 45.51 45.75 2,985,752 -0.22(-0.48%)
Dec 10, 2015 46.63 46.70 45.93 45.97 2,781,249 -0.70(-1.50%)
Dec 09, 2015 46.29 47.04 46.11 46.67 4,049,443 +0.20(+0.42%)
Dec 08, 2015 46.54 46.66 45.94 46.47 4,193,777 -0.16(-0.35%)
Dec 07, 2015 46.79 46.96 46.54 46.63 4,085,924 -0.32(-0.69%)
Dec 04, 2015 46.21 47.02 46.14 46.96 4,011,012 +1.01(+2.19%)
Dec 03, 2015 46.51 46.56 45.86 45.95 4,139,460 -0.68(-1.47%)
Dec 02, 2015 47.44 47.49 46.57 46.63 3,700,595 -0.90(-1.88%)
Dec 01, 2015 47.85 47.97 47.07 47.53 3,240,603 +0.03(+0.06%)
Nov 30, 2015 47.52 47.83 47.44 47.50 3,615,281 +0.00(+0.00%)
Nov 27, 2015 47.39 47.79 47.36 47.50 1,169,840 +0.11(+0.22%)
Nov 25, 2015 47.53 47.40 47.40 47.40 1,935,389 -0.18(-0.39%)
Nov 24, 2015 47.51 47.68 47.13 47.58 2,833,619 -0.07(-0.15%)
Nov 23, 2015 48.16 48.37 47.59 47.65 2,949,695 -0.54(-1.13%)
Nov 20, 2015 48.24 48.63 47.96 48.19 4,178,020 +0.13(+0.26%)
Nov 19, 2015 47.98 48.35 47.83 48.07 2,497,911 +0.24(+0.50%)
Nov 18, 2015 47.68 47.90 47.12 47.83 3,034,056 +0.13(+0.26%)
Nov 17, 2015 48.34 48.88 47.59 47.70 2,888,980 -0.67(-1.39%)
Nov 16, 2015 47.54 48.40 47.51 48.38 3,514,928 +0.74(+1.55%)
Nov 13, 2015 47.46 47.91 47.43 47.64 3,921,592 +0.20(+0.43%)
Nov 12, 2015 47.52 47.96 47.21 47.43 3,407,993 -0.28(-0.59%)
Nov 11, 2015 47.41 47.78 47.35 47.71 2,191,655 +0.36(+0.75%)
Nov 10, 2015 47.36 47.72 47.24 47.36 2,959,312 +0.05(+0.10%)
Nov 09, 2015 47.18 47.63 46.99 47.31 3,520,511 -0.08(-0.18%)
Nov 06, 2015 48.52 48.65 47.20 47.39 4,127,995 -1.67(-3.40%)
Nov 05, 2015 49.16 49.53 49.02 49.06 2,284,187 -0.23(-0.47%)
Nov 04, 2015 49.35 49.79 49.18 49.29 3,400,785 -0.10(-0.20%)
Nov 03, 2015 49.37 49.88 49.11 49.39 3,880,639 -0.01(-0.03%)
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.