Skip to main content

Dominion Resources (NY: D )

49.09 +0.57 (+1.19%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.28 50.90 49.93 50.90 6,326,924 +0.31(+0.62%)
Apr 28, 2016 50.01 50.63 49.89 50.59 3,760,365 +0.20(+0.40%)
Apr 27, 2016 49.95 50.72 49.81 50.39 4,555,246 +0.61(+1.22%)
Apr 26, 2016 50.03 50.26 49.63 49.78 3,261,488 -0.21(-0.43%)
Apr 25, 2016 49.90 50.10 49.70 50.00 3,634,526 +0.10(+0.20%)
Apr 22, 2016 49.57 50.03 49.57 49.90 3,583,863 +0.39(+0.79%)
Apr 21, 2016 50.62 50.62 49.34 49.51 4,991,254 -1.12(-2.21%)
Apr 20, 2016 51.98 52.05 50.58 50.62 3,583,295 -1.24(-2.39%)
Apr 19, 2016 51.83 52.10 51.62 51.86 3,413,495 -0.04(-0.07%)
Apr 18, 2016 52.03 52.10 51.39 51.90 3,730,346 -0.13(-0.25%)
Apr 15, 2016 51.90 52.18 51.69 52.03 3,377,052 +0.25(+0.48%)
Apr 14, 2016 51.85 52.06 51.57 51.78 2,274,501 -0.07(-0.14%)
Apr 13, 2016 52.30 52.30 51.57 51.85 2,514,297 -0.30(-0.57%)
Apr 12, 2016 51.93 52.22 51.83 52.15 3,898,155 +0.25(+0.48%)
Apr 11, 2016 52.06 52.41 51.87 51.90 3,689,455 -0.12(-0.23%)
Apr 08, 2016 52.16 52.35 51.87 52.02 3,393,059 +0.05(+0.10%)
Apr 07, 2016 51.72 52.15 51.66 51.97 3,280,507 +0.16(+0.30%)
Apr 06, 2016 51.91 52.15 51.52 51.81 5,934,795 -0.21(-0.41%)
Apr 05, 2016 52.42 52.52 51.38 52.03 11,199,241 -1.09(-2.05%)
Apr 04, 2016 53.57 53.57 52.91 53.12 2,827,720 -0.58(-1.07%)
Apr 01, 2016 53.26 53.77 52.96 53.69 3,296,398 +0.19(+0.36%)
Mar 31, 2016 53.09 53.54 52.92 53.50 3,816,031 +0.26(+0.49%)
Mar 30, 2016 53.27 53.34 52.77 53.24 2,750,069 +0.08(+0.15%)
Mar 29, 2016 52.33 53.20 52.05 53.16 3,865,143 +1.06(+2.04%)
Mar 28, 2016 52.45 52.73 51.99 52.10 2,775,884 -0.19(-0.37%)
Mar 24, 2016 52.35 52.29 52.29 52.29 2,238,962 -0.06(-0.12%)
Mar 23, 2016 52.12 52.52 51.73 52.35 2,567,607 +0.39(+0.75%)
Mar 22, 2016 52.50 52.52 51.93 51.96 4,225,498 -0.48(-0.91%)
Mar 21, 2016 52.45 52.57 51.70 52.44 3,440,860 +0.12(+0.23%)
Mar 18, 2016 53.14 53.34 52.31 52.32 6,595,880 -0.78(-1.46%)
Mar 17, 2016 52.53 53.34 52.25 53.09 4,614,490 +0.71(+1.35%)
Mar 16, 2016 51.81 52.56 51.34 52.39 4,075,944 +0.41(+0.78%)
Mar 15, 2016 51.39 52.04 51.36 51.98 2,941,316 +0.46(+0.90%)
Mar 14, 2016 51.52 51.61 51.21 51.52 2,615,236 +0.09(+0.17%)
Mar 11, 2016 51.14 51.52 51.00 51.44 2,639,766 +0.45(+0.88%)
Mar 10, 2016 51.36 51.45 50.61 50.99 3,063,623 -0.36(-0.71%)
Mar 09, 2016 51.07 51.51 50.99 51.35 3,246,865 +0.27(+0.53%)
Mar 08, 2016 50.63 51.12 50.36 51.08 4,307,240 +0.36(+0.70%)
Mar 07, 2016 50.03 50.83 49.95 50.72 3,345,262 +0.43(+0.85%)
Mar 04, 2016 49.53 50.41 49.37 50.30 3,893,116 +0.45(+0.90%)
Mar 03, 2016 49.06 49.87 48.64 49.85 5,232,264 +0.87(+1.77%)
Mar 02, 2016 49.18 49.32 48.13 48.98 6,249,630 -0.34(-0.69%)
Mar 01, 2016 49.59 49.65 49.05 49.32 3,559,419 +0.02(+0.04%)
Feb 29, 2016 49.36 49.87 49.25 49.30 5,136,702 -0.07(-0.14%)
Feb 26, 2016 50.48 50.59 49.29 49.37 3,971,928 -1.28(-2.52%)
Feb 25, 2016 50.30 50.67 50.17 50.65 2,999,577 +0.43(+0.86%)
Feb 24, 2016 50.00 50.27 49.59 50.22 4,939,437 +0.24(+0.48%)
Feb 23, 2016 49.63 50.19 49.55 49.98 3,629,667 +0.10(+0.20%)
Feb 22, 2016 49.20 49.91 49.09 49.88 3,588,074 +0.90(+1.84%)
Feb 19, 2016 49.04 49.19 48.65 48.97 5,895,202 -0.20(-0.42%)
Feb 18, 2016 48.87 49.50 48.78 49.18 8,780,319 -0.01(-0.03%)
Feb 17, 2016 48.97 49.24 48.51 49.19 3,664,463 +0.44(+0.90%)
Feb 16, 2016 49.00 49.05 48.34 48.76 3,382,535 +0.15(+0.30%)
Feb 12, 2016 48.89 48.61 48.61 48.61 4,173,299 -0.19(-0.39%)
Feb 11, 2016 49.32 49.70 48.73 48.80 4,068,618 -0.76(-1.54%)
Feb 10, 2016 49.48 49.88 48.69 49.56 4,632,925 -0.10(-0.20%)
Feb 09, 2016 49.00 49.97 48.76 49.66 5,701,284 +0.66(+1.35%)
Feb 08, 2016 49.45 49.98 48.71 49.00 8,062,259 -1.11(-2.21%)
Feb 05, 2016 49.60 50.36 49.14 50.10 5,331,118 +0.44(+0.89%)
Feb 04, 2016 49.40 50.17 49.09 49.66 5,695,899 +0.35(+0.71%)
Feb 03, 2016 49.39 49.65 48.85 49.31 7,839,804 +0.03(+0.06%)
Feb 02, 2016 48.82 49.43 48.38 49.28 8,522,087 -0.20(-0.41%)
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.