Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.97 51.97 51.97 0 -0.28(-0.53%)
Mar 28, 2018 51.64 52.74 51.63 52.25 16,007,166 -1.10(-2.07%)
Mar 27, 2018 52.51 53.99 52.36 53.35 5,558,709 +0.86(+1.64%)
Mar 26, 2018 52.04 52.56 51.94 52.49 4,086,266 +0.62(+1.19%)
Mar 23, 2018 52.28 53.19 51.77 51.87 6,431,064 -0.44(-0.84%)
Mar 22, 2018 52.08 52.93 51.89 52.31 8,968,692 +0.18(+0.34%)
Mar 21, 2018 52.76 53.10 52.11 52.13 7,792,488 -0.62(-1.18%)
Mar 20, 2018 53.06 53.46 52.58 52.76 7,090,463 -0.54(-1.01%)
Mar 19, 2018 54.05 54.31 52.91 53.30 10,670,869 -1.13(-2.07%)
Mar 16, 2018 54.54 54.69 53.90 54.42 16,124,398 -0.49(-0.88%)
Mar 15, 2018 56.71 57.30 54.66 54.91 10,489,402 -1.76(-3.10%)
Mar 14, 2018 56.38 56.69 56.09 56.66 4,369,204 +0.40(+0.71%)
Mar 13, 2018 56.42 56.47 56.09 56.26 5,310,845 +0.02(+0.04%)
Mar 12, 2018 56.17 56.50 56.06 56.24 6,205,607 +0.08(+0.14%)
Mar 09, 2018 56.19 56.28 55.82 56.16 5,384,357 +0.03(+0.05%)
Mar 08, 2018 55.88 56.30 55.79 56.13 5,876,200 -0.05(-0.08%)
Mar 07, 2018 56.36 55.74 56.18 3,072,775 -0.02(-0.04%)
Mar 06, 2018 56.71 56.81 56.06 56.20 3,142,120 -0.60(-1.06%)
Mar 05, 2018 55.97 56.96 55.66 56.80 4,400,774 +0.92(+1.66%)
Mar 02, 2018 55.78 56.38 55.42 55.88 4,587,637 +0.12(+0.21%)
Mar 01, 2018 56.47 57.05 55.55 55.76 6,269,928 -0.68(-1.21%)
Feb 28, 2018 56.85 57.36 56.41 56.44 6,190,995 -0.14(-0.26%)
Feb 27, 2018 57.87 58.10 56.58 56.59 5,425,727 -1.32(-2.28%)
Feb 26, 2018 57.65 58.04 57.46 57.91 3,898,232 +0.36(+0.62%)
Feb 23, 2018 56.12 57.60 56.02 57.55 2,697,694 +1.48(+2.64%)
Feb 22, 2018 55.90 56.07 3,213,830 +0.03(+0.05%)
Feb 21, 2018 56.90 57.37 56.02 56.04 5,015,037 -0.92(-1.62%)
Feb 20, 2018 57.54 57.77 56.69 56.96 5,596,502 -0.80(-1.39%)
Feb 16, 2018 57.76 57.76 57.76 0 +0.29(+0.50%)
Feb 15, 2018 56.76 57.47 56.54 57.47 4,097,246 +0.82(+1.45%)
Feb 14, 2018 56.95 57.09 56.42 56.65 3,786,883 -0.56(-0.97%)
Feb 13, 2018 57.16 57.53 56.63 57.21 4,455,420 -0.14(-0.25%)
Feb 12, 2018 56.70 57.60 56.09 57.35 5,798,208 +0.67(+1.18%)
Feb 09, 2018 55.95 57.19 55.67 56.68 6,074,557 +0.82(+1.46%)
Feb 08, 2018 55.93 56.73 55.69 55.87 5,354,008 -0.34(-0.61%)
Feb 07, 2018 56.38 57.04 55.94 56.21 6,441,158 -0.27(-0.47%)
Feb 06, 2018 56.54 56.73 55.48 56.47 9,068,015 -0.77(-1.34%)
Feb 05, 2018 57.65 58.11 56.95 57.24 6,095,117 -0.43(-0.74%)
Feb 02, 2018 57.60 58.46 57.34 57.67 4,630,806 -0.17(-0.29%)
Feb 01, 2018 58.27 58.36 57.30 57.84 5,340,307 -0.41(-0.71%)
Jan 31, 2018 57.63 58.37 57.26 58.25 9,210,038 +0.85(+1.49%)
Jan 30, 2018 56.94 57.85 56.92 57.40 6,296,624 +0.18(+0.31%)
Jan 29, 2018 57.62 57.89 56.86 57.22 6,337,471 -0.31(-0.54%)
Jan 26, 2018 58.33 58.49 57.24 57.53 6,883,117 -0.91(-1.55%)
Jan 25, 2018 57.61 58.51 57.57 58.44 5,137,915 +0.86(+1.50%)
Jan 24, 2018 57.66 57.92 57.39 57.58 6,923,134 -0.11(-0.20%)
Jan 23, 2018 57.15 57.94 57.09 57.69 6,829,286 +0.62(+1.09%)
Jan 22, 2018 57.16 57.60 56.97 57.07 5,765,816 -0.08(-0.13%)
Jan 19, 2018 57.18 57.28 56.72 57.15 8,568,960 +0.08(+0.13%)
Jan 18, 2018 57.55 57.62 56.63 57.07 8,924,836 -0.46(-0.81%)
Jan 17, 2018 57.53 57.72 57.16 57.53 6,530,909 +0.18(+0.31%)
Jan 16, 2018 58.00 58.17 57.15 57.36 11,884,547 -0.51(-0.88%)
Jan 12, 2018 57.87 57.87 57.87 0 -0.21(-0.35%)
Jan 11, 2018 58.36 58.60 57.88 58.08 4,653,127 +0.00(+0.00%)
Jan 10, 2018 58.66 58.72 57.72 58.08 5,220,317 -0.76(-1.30%)
Jan 09, 2018 59.48 59.55 58.74 58.84 4,572,496 -0.62(-1.04%)
Jan 08, 2018 58.76 59.86 58.49 59.45 7,309,247 +0.90(+1.54%)
Jan 05, 2018 58.98 59.21 58.24 58.56 7,556,464 +0.01(+0.01%)
Jan 04, 2018 58.91 59.55 58.25 58.55 9,354,758 -0.27(-0.47%)
Jan 03, 2018 58.68 59.78 58.11 58.82 19,142,296 -2.35(-3.85%)
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.