Skip to main content

Dominion Resources (NY: D )

49.21 +0.69 (+1.42%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.57 59.74 59.37 59.48 2,662,496 -0.04(-0.06%)
Aug 30, 2017 59.99 60.09 59.45 59.51 2,287,199 -0.50(-0.84%)
Aug 29, 2017 59.99 60.34 59.96 60.02 2,760,953 +0.07(+0.12%)
Aug 28, 2017 60.00 60.09 59.69 59.94 2,274,050 +0.04(+0.07%)
Aug 25, 2017 59.60 60.21 59.43 59.90 3,310,262 +0.47(+0.79%)
Aug 24, 2017 59.25 59.56 59.13 59.42 2,748,809 +0.17(+0.29%)
Aug 23, 2017 59.06 59.29 58.75 59.25 2,124,139 +0.19(+0.32%)
Aug 22, 2017 58.89 59.07 58.74 59.07 1,899,701 +0.17(+0.29%)
Aug 21, 2017 58.95 59.02 58.67 58.89 1,771,926 +0.04(+0.06%)
Aug 18, 2017 58.35 58.99 58.24 58.86 3,079,104 +0.43(+0.73%)
Aug 17, 2017 58.43 58.83 58.36 58.43 2,327,207 -0.09(-0.15%)
Aug 16, 2017 58.28 58.59 58.16 58.52 4,072,063 +0.25(+0.44%)
Aug 15, 2017 57.92 58.39 57.89 58.27 4,389,007 +0.16(+0.28%)
Aug 14, 2017 57.96 58.23 57.91 58.10 2,051,037 +0.22(+0.37%)
Aug 11, 2017 58.30 58.30 57.63 57.88 1,955,321 -0.32(-0.55%)
Aug 10, 2017 58.15 58.36 57.94 58.21 2,114,461 -0.02(-0.03%)
Aug 09, 2017 58.58 58.58 58.12 58.22 2,134,517 -0.09(-0.15%)
Aug 08, 2017 58.15 58.36 58.05 58.31 1,693,707 +0.03(+0.05%)
Aug 07, 2017 58.35 58.50 58.18 58.28 2,178,490 -0.12(-0.20%)
Aug 04, 2017 58.40 58.59 57.90 58.40 2,708,638 -0.24(-0.41%)
Aug 03, 2017 58.11 58.69 58.06 58.64 3,455,164 +0.40(+0.69%)
Aug 02, 2017 57.70 58.24 57.26 58.24 2,238,605 +0.42(+0.72%)
Aug 01, 2017 57.79 57.97 57.64 57.82 2,630,827 +0.09(+0.16%)
Jul 31, 2017 57.59 57.85 57.38 57.73 2,598,580 +0.14(+0.25%)
Jul 28, 2017 57.69 57.82 57.42 57.58 1,648,272 -0.10(-0.17%)
Jul 27, 2017 57.49 57.76 57.44 57.68 2,076,789 +0.05(+0.09%)
Jul 26, 2017 57.37 57.67 57.29 57.63 1,865,684 +0.19(+0.34%)
Jul 25, 2017 57.48 57.61 57.14 57.44 2,383,922 +0.02(+0.03%)
Jul 24, 2017 58.01 58.01 57.32 57.42 2,443,719 -0.60(-1.03%)
Jul 21, 2017 57.49 58.02 57.41 58.02 3,091,327 +0.46(+0.81%)
Jul 20, 2017 57.78 57.78 57.36 57.55 2,957,271 -0.02(-0.04%)
Jul 19, 2017 57.53 57.61 57.40 57.58 1,881,519 +0.09(+0.16%)
Jul 18, 2017 57.41 57.66 57.22 57.49 2,097,376 +0.18(+0.31%)
Jul 17, 2017 57.26 57.36 57.11 57.31 1,757,502 +0.05(+0.09%)
Jul 14, 2017 57.29 57.52 57.22 57.26 2,312,805 +0.33(+0.58%)
Jul 13, 2017 57.20 57.23 56.89 56.93 2,087,864 -0.35(-0.61%)
Jul 12, 2017 57.40 57.59 57.22 57.28 3,136,149 +0.41(+0.72%)
Jul 11, 2017 56.55 56.90 56.40 56.87 3,544,365 +0.32(+0.57%)
Jul 10, 2017 56.73 56.83 56.47 56.55 4,793,671 -0.14(-0.25%)
Jul 07, 2017 56.69 56.87 56.52 56.69 2,255,449 +0.05(+0.09%)
Jul 06, 2017 56.63 56.81 56.42 56.63 2,718,707 -0.06(-0.11%)
Jul 05, 2017 56.95 57.03 56.63 56.69 4,478,378 -0.22(-0.39%)
Jul 03, 2017 57.55 57.72 56.87 56.92 1,838,588 -0.40(-0.69%)
Jun 30, 2017 57.69 58.05 57.31 57.32 3,937,184 -0.32(-0.56%)
Jun 29, 2017 57.32 57.91 56.97 57.64 5,078,134 +0.01(+0.01%)
Jun 28, 2017 58.45 58.45 57.57 57.63 4,178,020 -0.64(-1.09%)
Jun 27, 2017 58.66 58.78 58.17 58.27 4,407,724 -0.56(-0.95%)
Jun 26, 2017 58.71 59.43 58.47 58.83 5,633,714 +0.19(+0.33%)
Jun 23, 2017 59.03 59.21 58.42 58.63 5,090,080 -0.40(-0.68%)
Jun 22, 2017 59.02 59.34 58.90 59.04 3,366,955 -0.17(-0.29%)
Jun 21, 2017 59.99 59.99 58.88 59.21 3,399,090 -0.78(-1.30%)
Jun 20, 2017 60.22 60.25 59.90 59.99 3,184,739 -0.13(-0.21%)
Jun 19, 2017 60.37 60.37 59.90 60.11 3,919,472 -0.25(-0.42%)
Jun 16, 2017 60.05 60.58 60.02 60.37 6,125,785 +0.40(+0.66%)
Jun 15, 2017 59.66 60.01 59.54 59.97 3,490,527 +0.14(+0.24%)
Jun 14, 2017 59.84 60.16 59.57 59.83 4,268,104 +0.46(+0.78%)
Jun 13, 2017 59.32 59.44 59.03 59.37 3,320,733 -0.07(-0.11%)
Jun 12, 2017 59.42 59.63 59.01 59.43 2,661,207 +0.13(+0.23%)
Jun 09, 2017 59.44 59.52 58.88 59.30 5,153,554 -0.29(-0.49%)
Jun 08, 2017 60.16 59.12 59.59 3,951,006 -0.59(-0.98%)
Jun 07, 2017 60.21 60.28 60.02 60.18 4,513,729 +0.12(+0.20%)
Jun 06, 2017 60.44 60.49 59.98 60.06 3,081,743 -0.28(-0.47%)
Jun 05, 2017 60.74 60.74 60.26 60.34 3,178,533 -0.39(-0.64%)
Jun 02, 2017 60.95 61.07 60.59 60.73 3,382,684 -0.16(-0.26%)
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.