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 (%)
Jul 29, 2016 55.23 56.25 55.21 56.11 4,668,644 +0.78(+1.40%)
Jul 28, 2016 55.03 55.50 54.84 55.33 3,282,655 +0.30(+0.55%)
Jul 27, 2016 55.72 55.72 54.73 55.03 4,001,880 -0.73(-1.30%)
Jul 26, 2016 56.48 56.54 55.59 55.76 2,923,001 -0.78(-1.37%)
Jul 25, 2016 56.28 56.54 56.09 56.53 2,355,620 +0.07(+0.13%)
Jul 22, 2016 55.81 56.53 55.73 56.46 2,197,634 +0.65(+1.17%)
Jul 21, 2016 55.34 55.85 55.17 55.81 2,281,307 +0.22(+0.39%)
Jul 20, 2016 55.89 56.09 55.54 55.59 1,958,565 -0.38(-0.68%)
Jul 19, 2016 55.94 56.16 55.63 55.97 2,079,011 +0.01(+0.01%)
Jul 18, 2016 55.85 56.14 55.75 55.97 2,115,693 +0.21(+0.37%)
Jul 15, 2016 55.59 55.91 55.48 55.76 2,678,065 +0.28(+0.51%)
Jul 14, 2016 55.59 55.73 55.35 55.48 3,129,908 -0.45(-0.81%)
Jul 13, 2016 56.02 56.08 55.71 55.93 3,270,937 +0.26(+0.47%)
Jul 12, 2016 55.86 56.10 55.54 55.67 2,866,362 -0.53(-0.95%)
Jul 11, 2016 55.87 56.29 55.53 56.20 2,547,346 -0.03(-0.05%)
Jul 08, 2016 55.67 56.24 55.71 56.23 3,141,376 +0.52(+0.93%)
Jul 07, 2016 56.61 56.76 55.56 55.71 3,576,544 -1.04(-1.84%)
Jul 06, 2016 56.42 56.79 56.12 56.76 4,100,655 +0.34(+0.60%)
Jul 05, 2016 56.10 56.47 56.00 56.42 3,434,731 +0.42(+0.76%)
Jul 01, 2016 56.14 55.99 55.99 55.99 3,076,174 -0.05(-0.09%)
Jun 30, 2016 55.12 56.05 55.00 56.05 4,655,662 +1.09(+1.99%)
Jun 29, 2016 55.12 55.23 54.67 54.95 3,959,637 -0.02(-0.04%)
Jun 28, 2016 53.77 54.97 53.54 54.97 8,209,179 +1.07(+1.99%)
Jun 27, 2016 53.15 54.01 53.07 53.90 4,675,788 +0.56(+1.05%)
Jun 24, 2016 52.88 53.82 52.77 53.34 6,024,858 +0.16(+0.30%)
Jun 23, 2016 53.07 53.19 52.84 53.18 1,964,149 +0.12(+0.22%)
Jun 22, 2016 53.44 53.54 53.04 53.07 2,497,472 -0.40(-0.75%)
Jun 21, 2016 53.41 53.64 53.07 53.47 3,906,882 -0.01(-0.01%)
Jun 20, 2016 53.56 53.70 52.97 53.48 6,861,570 +0.17(+0.32%)
Jun 17, 2016 53.10 53.51 52.92 53.31 11,093,237 +0.17(+0.31%)
Jun 16, 2016 52.62 53.32 52.51 53.14 4,413,638 +0.15(+0.28%)
Jun 15, 2016 53.00 53.31 52.67 52.99 4,556,996 +0.01(+0.01%)
Jun 14, 2016 52.78 53.14 52.64 52.98 8,258,933 +0.20(+0.38%)
Jun 13, 2016 52.86 53.19 52.72 52.78 4,425,831 +0.03(+0.05%)
Jun 10, 2016 53.02 53.21 52.55 52.75 3,277,653 -0.28(-0.53%)
Jun 09, 2016 52.39 53.11 52.17 53.03 2,376,378 +0.57(+1.08%)
Jun 08, 2016 52.18 52.66 52.08 52.46 2,253,080 +0.32(+0.62%)
Jun 07, 2016 52.31 52.72 52.05 52.14 2,657,995 -0.19(-0.37%)
Jun 06, 2016 52.42 52.66 52.05 52.33 2,826,359 -0.14(-0.27%)
Jun 03, 2016 51.90 52.72 51.78 52.48 4,390,564 +1.06(+2.07%)
Jun 02, 2016 51.38 51.55 50.88 51.41 3,127,190 -0.14(-0.27%)
Jun 01, 2016 51.21 51.66 51.13 51.55 2,682,473 +0.09(+0.18%)
May 31, 2016 51.01 51.51 50.82 51.46 5,442,378 +0.46(+0.89%)
May 27, 2016 51.05 51.00 51.00 51.00 1,927,956 +0.03(+0.06%)
May 26, 2016 50.42 51.08 50.39 50.97 2,592,730 +0.45(+0.89%)
May 25, 2016 50.30 50.59 50.01 50.52 2,885,422 +0.11(+0.23%)
May 24, 2016 50.07 50.52 49.91 50.41 2,771,923 +0.46(+0.91%)
May 23, 2016 50.65 50.71 49.92 49.95 2,829,142 -0.60(-1.18%)
May 20, 2016 50.67 50.71 50.32 50.55 3,026,938 +0.07(+0.14%)
May 19, 2016 49.33 50.50 48.94 50.48 4,074,819 +0.90(+1.82%)
May 18, 2016 50.28 50.74 49.36 49.58 4,845,822 -1.05(-2.07%)
May 17, 2016 51.31 51.44 50.39 50.62 3,243,110 -0.81(-1.58%)
May 16, 2016 51.29 51.53 50.94 51.44 2,125,398 +0.09(+0.18%)
May 13, 2016 51.46 51.59 51.01 51.34 2,419,973 -0.14(-0.26%)
May 12, 2016 51.02 51.56 50.87 51.48 3,524,097 +0.40(+0.78%)
May 11, 2016 51.02 51.18 50.47 51.08 2,579,755 +0.14(+0.28%)
May 10, 2016 50.94 51.19 50.84 50.94 2,389,842 +0.03(+0.06%)
May 09, 2016 50.86 51.02 50.86 50.91 2,891,892 +0.15(+0.29%)
May 06, 2016 51.36 51.44 50.26 50.76 3,341,592 -0.51(-1.00%)
May 05, 2016 51.77 52.23 51.02 51.27 3,787,906 -0.56(-1.09%)
May 04, 2016 50.15 52.01 50.15 51.83 4,480,591 +0.60(+1.17%)
May 03, 2016 51.19 51.49 50.87 51.24 5,503,095 -0.11(-0.22%)
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.