Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 57.93 58.13 57.73 58.00 3,229,040 -0.08(-0.13%)
Sep 28, 2017 57.75 58.19 57.47 58.08 2,564,292 +0.19(+0.33%)
Sep 27, 2017 57.68 57.89 4,828,793 -1.08(-1.83%)
Sep 26, 2017 58.75 59.18 58.62 58.97 2,826,716 +0.14(+0.24%)
Sep 25, 2017 58.28 58.84 58.17 58.82 3,084,783 +0.74(+1.27%)
Sep 22, 2017 58.46 58.51 57.99 58.08 2,439,169 -0.20(-0.34%)
Sep 21, 2017 58.60 58.75 58.27 58.28 1,666,332 -0.24(-0.41%)
Sep 20, 2017 59.16 59.35 58.29 58.52 2,779,254 -0.54(-0.91%)
Sep 19, 2017 59.33 59.37 58.85 59.06 3,267,803 -0.17(-0.28%)
Sep 18, 2017 59.94 60.04 58.67 59.22 3,277,167 -0.72(-1.19%)
Sep 15, 2017 59.84 60.12 59.70 59.94 9,089,683 +0.25(+0.42%)
Sep 14, 2017 58.81 59.76 58.69 59.69 4,006,690 +0.83(+1.41%)
Sep 13, 2017 58.92 59.23 58.81 58.86 2,734,158 -0.08(-0.14%)
Sep 12, 2017 60.16 60.18 58.71 58.94 3,643,583 -1.31(-2.18%)
Sep 11, 2017 59.71 60.28 59.71 60.25 3,174,102 +0.51(+0.86%)
Sep 08, 2017 59.15 59.83 59.00 59.74 2,929,232 +0.75(+1.27%)
Sep 07, 2017 58.80 59.24 58.60 59.00 4,122,143 +0.20(+0.33%)
Sep 06, 2017 59.10 59.16 58.71 58.80 2,812,356 -0.15(-0.26%)
Sep 05, 2017 59.18 59.22 58.78 58.95 3,453,223 -0.11(-0.18%)
Sep 01, 2017 59.49 59.61 58.96 59.06 2,052,530 -0.33(-0.56%)
Aug 31, 2017 59.48 59.65 59.28 59.39 2,666,439 -0.04(-0.06%)
Aug 30, 2017 59.90 60.00 59.36 59.43 2,290,587 -0.50(-0.84%)
Aug 29, 2017 59.90 60.25 59.87 59.93 2,765,042 +0.07(+0.12%)
Aug 28, 2017 59.91 60.00 59.61 59.85 2,277,418 +0.04(+0.07%)
Aug 25, 2017 59.51 60.12 59.34 59.81 3,315,165 +0.47(+0.79%)
Aug 24, 2017 59.17 59.47 59.05 59.34 2,752,881 +0.17(+0.29%)
Aug 23, 2017 58.97 59.20 58.66 59.17 2,127,286 +0.19(+0.32%)
Aug 22, 2017 58.81 58.99 58.65 58.98 1,902,515 +0.17(+0.29%)
Aug 21, 2017 58.86 58.93 58.58 58.81 1,774,550 +0.04(+0.06%)
Aug 18, 2017 58.26 58.90 58.16 58.77 3,083,665 +0.43(+0.73%)
Aug 17, 2017 58.34 58.74 58.27 58.34 2,330,654 -0.09(-0.15%)
Aug 16, 2017 58.19 58.51 58.07 58.43 4,078,095 +0.25(+0.44%)
Aug 15, 2017 57.84 58.30 57.81 58.18 4,395,509 +0.16(+0.28%)
Aug 14, 2017 57.87 58.15 57.82 58.02 2,054,075 +0.22(+0.37%)
Aug 11, 2017 58.22 58.22 57.54 57.80 1,958,217 -0.32(-0.55%)
Aug 10, 2017 58.06 58.27 57.86 58.12 2,117,593 -0.01(-0.03%)
Aug 09, 2017 58.49 58.49 58.03 58.13 2,137,679 -0.09(-0.15%)
Aug 08, 2017 58.07 58.27 57.96 58.22 1,696,215 +0.03(+0.05%)
Aug 07, 2017 58.26 58.42 58.09 58.19 2,181,717 -0.12(-0.20%)
Aug 04, 2017 58.31 58.50 57.81 58.31 2,712,650 -0.24(-0.41%)
Aug 03, 2017 58.02 58.60 57.97 58.55 3,460,282 +0.40(+0.69%)
Aug 02, 2017 57.62 58.16 57.18 58.15 2,241,921 +0.42(+0.72%)
Aug 01, 2017 57.71 57.88 57.55 57.73 2,634,724 +0.09(+0.16%)
Jul 31, 2017 57.51 57.76 57.30 57.64 2,602,429 +0.14(+0.25%)
Jul 28, 2017 57.60 57.74 57.34 57.50 1,650,713 -0.10(-0.17%)
Jul 27, 2017 57.40 57.68 57.35 57.60 2,079,865 +0.05(+0.09%)
Jul 26, 2017 57.28 57.58 57.21 57.54 1,868,448 +0.19(+0.34%)
Jul 25, 2017 57.40 57.53 57.06 57.35 2,387,453 +0.01(+0.03%)
Jul 24, 2017 57.93 57.93 57.23 57.34 2,447,338 -0.60(-1.03%)
Jul 21, 2017 57.40 57.93 57.32 57.93 3,095,906 +0.46(+0.81%)
Jul 20, 2017 57.69 57.69 57.28 57.47 2,961,652 -0.02(-0.04%)
Jul 19, 2017 57.45 57.52 57.31 57.49 1,884,306 +0.09(+0.16%)
Jul 18, 2017 57.32 57.57 57.13 57.40 2,100,482 +0.18(+0.31%)
Jul 17, 2017 57.17 57.28 57.02 57.22 1,760,105 +0.05(+0.09%)
Jul 14, 2017 57.20 57.43 57.13 57.17 2,316,231 +0.33(+0.58%)
Jul 13, 2017 57.11 57.14 56.81 56.84 2,090,957 -0.35(-0.61%)
Jul 12, 2017 57.31 57.51 57.13 57.19 3,140,795 +0.41(+0.72%)
Jul 11, 2017 56.46 56.81 56.31 56.78 3,549,615 +0.32(+0.57%)
Jul 10, 2017 56.65 56.75 56.39 56.46 4,800,772 -0.14(-0.25%)
Jul 07, 2017 56.61 56.78 56.44 56.60 2,258,789 +0.05(+0.09%)
Jul 06, 2017 56.54 56.73 56.33 56.55 2,722,734 -0.06(-0.11%)
Jul 05, 2017 56.86 56.95 56.55 56.61 4,485,012 -0.22(-0.39%)
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.