Dominion Resources (NY: D )

78.07 USD -0.31 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.53 77.97 77.40 77.57 2,050,534 +0.16(+0.21%)
Mar 30, 2017 77.48 77.49 76.99 77.41 1,520,551 -0.26(-0.33%)
Mar 29, 2017 77.84 77.93 77.44 77.67 1,791,508 -0.39(-0.50%)
Mar 28, 2017 77.98 78.18 77.60 78.06 2,869,038 +0.14(+0.18%)
Mar 27, 2017 78.63 78.73 77.56 77.92 2,548,696 -0.34(-0.43%)
Mar 24, 2017 78.29 78.62 78.06 78.26 2,367,274 +0.00(+0.00%)
Mar 23, 2017 78.54 78.90 78.00 78.26 2,618,107 -0.39(-0.50%)
Mar 22, 2017 78.53 79.36 78.37 78.65 3,122,745 +0.44(+0.56%)
Mar 21, 2017 76.83 78.61 76.83 78.21 3,246,719 +1.38(+1.80%)
Mar 20, 2017 77.57 77.76 76.51 76.83 2,149,325 -0.29(-0.38%)
Mar 17, 2017 77.09 77.48 76.62 77.12 3,797,826 +0.32(+0.42%)
Mar 16, 2017 78.04 78.04 76.48 76.80 2,652,318 -1.05(-1.35%)
Mar 15, 2017 76.60 78.21 76.44 77.85 2,779,689 +1.52(+1.99%)
Mar 14, 2017 75.93 76.71 75.82 76.33 2,088,974 +0.24(+0.32%)
Mar 13, 2017 75.62 76.19 75.46 76.09 2,728,587 +0.42(+0.56%)
Mar 10, 2017 75.25 75.75 75.11 75.67 1,623,676 +0.77(+1.03%)
Mar 09, 2017 75.21 75.70 74.85 74.90 1,381,837 -0.23(-0.31%)
Mar 08, 2017 75.52 75.65 74.59 75.13 1,878,504 -0.99(-1.30%)
Mar 07, 2017 75.98 76.38 75.96 76.12 2,479,730 -0.12(-0.16%)
Mar 06, 2017 76.30 76.54 76.02 76.24 1,948,118 -0.32(-0.42%)
Mar 03, 2017 77.19 77.21 75.98 76.56 2,956,027 -0.66(-0.85%)
Mar 02, 2017 75.99 77.81 75.91 77.22 2,604,406 +0.97(+1.27%)
Mar 01, 2017 75.88 76.65 75.58 76.25 2,663,158 -1.39(-1.79%)
Feb 28, 2017 76.67 78.04 76.67 77.64 2,920,354 +0.77(+1.00%)
Feb 27, 2017 76.89 77.05 76.54 76.87 3,344,738 -0.13(-0.17%)
Feb 24, 2017 76.45 77.19 76.44 77.00 2,384,826 +0.84(+1.10%)
Feb 23, 2017 75.62 76.29 75.36 76.16 2,513,319 +0.81(+1.07%)
Feb 22, 2017 74.75 75.44 74.30 75.35 3,105,743 +0.59(+0.79%)
Feb 21, 2017 73.65 75.09 73.42 74.76 3,541,201 +0.99(+1.34%)
Feb 17, 2017 73.77 73.77 73.77 0 +0.49(+0.67%)
Feb 16, 2017 72.53 73.38 72.40 73.28 3,026,285 +0.90(+1.24%)
Feb 15, 2017 72.55 72.80 71.96 72.38 3,184,321 -0.74(-1.01%)
Feb 14, 2017 73.59 73.68 72.83 73.12 2,824,257 -0.61(-0.83%)
Feb 13, 2017 73.41 73.88 73.18 73.73 2,829,005 +0.36(+0.49%)
Feb 10, 2017 72.15 73.45 71.82 73.37 3,563,804 +1.22(+1.69%)
Feb 09, 2017 73.26 73.48 71.59 72.15 3,752,894 -1.19(-1.62%)
Feb 08, 2017 72.56 73.52 72.49 73.34 2,711,568 +0.99(+1.37%)
Feb 07, 2017 72.26 72.45 71.71 72.35 2,436,244 +0.14(+0.19%)
Feb 06, 2017 72.05 72.42 71.51 72.21 3,223,772 +0.51(+0.71%)
Feb 03, 2017 71.72 71.99 71.25 71.70 3,695,367 +0.02(+0.03%)
Feb 02, 2017 71.87 72.15 70.87 71.68 4,336,021 -0.17(-0.24%)
Feb 01, 2017 74.36 75.44 71.82 71.85 7,278,677 -4.43(-5.81%)
Jan 31, 2017 75.31 76.31 75.28 76.28 3,056,121 +1.02(+1.36%)
Jan 30, 2017 75.78 75.79 75.00 75.26 2,287,021 -0.26(-0.34%)
Jan 27, 2017 75.69 75.84 75.22 75.52 1,393,807 -0.17(-0.22%)
Jan 26, 2017 75.72 76.24 75.50 75.69 1,537,626 -0.12(-0.16%)
Jan 25, 2017 75.46 75.93 75.21 75.81 2,161,131 +0.34(+0.45%)
Jan 24, 2017 75.53 75.77 75.32 75.47 1,898,206 -0.11(-0.15%)
Jan 23, 2017 75.91 76.10 75.45 75.58 1,530,681 -0.21(-0.28%)
Jan 20, 2017 75.73 76.04 75.29 75.79 1,739,289 +0.17(+0.22%)
Jan 19, 2017 75.78 76.16 75.36 75.62 1,395,866 -0.55(-0.72%)
Jan 18, 2017 75.99 76.64 75.94 76.17 1,913,870 -0.03(-0.04%)
Jan 17, 2017 75.57 76.36 75.33 76.20 2,111,330 +0.99(+1.32%)
Jan 13, 2017 75.21 75.21 75.21 0 -0.07(-0.09%)
Jan 12, 2017 75.65 75.84 75.04 75.28 2,468,805 -0.35(-0.46%)
Jan 11, 2017 75.44 75.91 75.24 75.63 1,902,366 +0.20(+0.27%)
Jan 10, 2017 75.59 75.68 75.12 75.43 1,534,164 -0.29(-0.38%)
Jan 09, 2017 76.93 76.98 75.68 75.72 1,948,159 -1.18(-1.53%)
Jan 06, 2017 76.04 77.04 75.89 76.90 1,847,970 +0.62(+0.81%)
Jan 05, 2017 75.79 76.34 75.12 76.28 2,688,036 +0.10(+0.13%)
Jan 04, 2017 76.39 76.69 75.92 76.18 3,424,518 -0.07(-0.09%)
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.