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 (%)
Aug 31, 2016 53.79 54.05 53.57 53.92 4,743,724 -0.07(-0.12%)
Aug 30, 2016 54.49 54.75 53.90 53.98 3,353,722 -0.53(-0.98%)
Aug 29, 2016 54.08 54.51 54.05 54.51 5,218,905 +0.68(+1.27%)
Aug 26, 2016 54.93 55.38 53.77 53.83 4,503,711 -1.08(-1.97%)
Aug 25, 2016 54.75 55.14 54.67 54.91 3,045,186 +0.09(+0.16%)
Aug 24, 2016 54.45 54.90 54.33 54.82 2,992,611 +0.21(+0.38%)
Aug 23, 2016 55.01 55.30 54.62 54.62 2,910,416 -0.32(-0.59%)
Aug 22, 2016 54.70 55.16 54.53 54.94 3,204,768 +0.35(+0.63%)
Aug 19, 2016 55.09 55.19 54.24 54.59 4,352,041 -0.76(-1.38%)
Aug 18, 2016 55.03 55.36 54.84 55.36 5,714,736 +0.15(+0.27%)
Aug 17, 2016 53.79 55.23 53.53 55.21 6,695,049 +1.42(+2.64%)
Aug 16, 2016 53.94 54.08 53.69 53.79 6,821,232 -0.23(-0.43%)
Aug 15, 2016 54.60 54.98 54.00 54.02 2,747,219 -0.69(-1.26%)
Aug 12, 2016 54.58 55.20 54.39 54.71 4,793,951 +0.40(+0.74%)
Aug 11, 2016 54.08 54.42 53.93 54.31 4,852,637 +0.28(+0.52%)
Aug 10, 2016 54.02 54.28 53.81 54.02 7,384,209 +0.20(+0.37%)
Aug 09, 2016 53.79 54.02 53.37 53.82 10,328,405 -0.19(-0.35%)
Aug 08, 2016 54.07 54.49 53.74 54.01 3,594,109 -0.27(-0.50%)
Aug 05, 2016 54.95 54.95 54.19 54.28 3,384,473 -0.76(-1.37%)
Aug 04, 2016 55.28 55.70 54.96 55.04 3,084,544 -0.24(-0.43%)
Aug 03, 2016 55.87 56.13 55.02 55.28 3,834,760 -0.45(-0.80%)
Aug 02, 2016 55.69 55.88 55.19 55.72 3,649,552 -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.