Skip to main content

Dominion Resources (NY: D )

49.22 +0.70 (+1.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.05 64.53 60.87 61.11 5,358,592 -3.91(-6.01%)
Mar 30, 2020 62.89 66.05 62.86 65.02 6,733,740 +3.17(+5.12%)
Mar 27, 2020 59.34 64.27 58.75 61.86 4,981,423 +0.53(+0.87%)
Mar 26, 2020 56.98 62.22 56.73 61.33 5,601,114 +4.32(+7.57%)
Mar 25, 2020 54.88 59.95 54.21 57.01 5,891,186 +1.41(+2.54%)
Mar 24, 2020 53.18 57.07 52.50 55.59 7,694,772 +5.32(+10.57%)
Mar 23, 2020 56.81 56.81 48.92 50.28 9,497,732 -6.63(-11.65%)
Mar 20, 2020 60.97 60.99 56.17 56.91 11,770,148 -3.92(-6.44%)
Mar 19, 2020 67.67 67.74 60.17 60.83 9,277,896 -7.12(-10.48%)
Mar 18, 2020 63.64 68.28 62.21 67.95 7,751,324 -0.19(-0.27%)
Mar 17, 2020 59.48 70.01 59.42 68.13 9,672,743 +10.01(+17.23%)
Mar 16, 2020 60.34 65.19 57.46 58.12 7,685,557 -8.16(-12.31%)
Mar 13, 2020 64.34 66.34 60.38 66.28 8,697,025 +5.91(+9.79%)
Mar 12, 2020 63.07 65.18 59.09 60.37 8,005,084 -6.47(-9.68%)
Mar 11, 2020 68.78 68.95 65.96 66.84 5,030,742 -3.61(-5.13%)
Mar 10, 2020 70.32 71.21 66.93 70.45 5,752,223 +1.60(+2.32%)
Mar 09, 2020 69.72 71.47 67.34 68.85 7,288,850 -4.55(-6.19%)
Mar 06, 2020 71.87 73.73 70.71 73.40 5,339,694 -0.40(-0.54%)
Mar 05, 2020 74.19 75.17 72.95 73.80 4,584,179 -1.57(-2.09%)
Mar 04, 2020 71.31 75.40 71.31 75.37 5,400,140 +4.78(+6.78%)
Mar 03, 2020 70.91 72.75 70.21 70.59 6,643,930 -0.68(-0.95%)
Mar 02, 2020 66.60 71.38 66.41 71.26 6,629,497 +5.08(+7.67%)
Feb 28, 2020 67.56 67.56 64.67 66.18 9,741,717 -2.62(-3.81%)
Feb 27, 2020 72.31 72.57 68.73 68.81 5,369,655 -3.85(-5.30%)
Feb 26, 2020 73.86 74.36 72.61 72.66 4,659,694 -0.85(-1.16%)
Feb 25, 2020 75.20 75.48 73.31 73.51 4,633,336 -1.68(-2.24%)
Feb 24, 2020 74.56 76.11 74.40 75.20 5,570,393 +0.35(+0.47%)
Feb 21, 2020 74.57 75.16 74.45 74.85 3,733,366 +0.11(+0.15%)
Feb 20, 2020 73.52 74.80 73.46 74.74 3,624,152 +1.18(+1.61%)
Feb 19, 2020 74.51 74.70 73.41 73.56 3,183,425 -0.95(-1.28%)
Feb 18, 2020 73.60 74.54 73.11 74.51 4,083,492 +1.27(+1.74%)
Feb 14, 2020 72.34 73.36 72.18 73.24 3,440,672 +1.02(+1.41%)
Feb 13, 2020 71.81 72.78 71.81 72.22 4,264,937 +0.39(+0.54%)
Feb 12, 2020 71.18 72.17 71.05 71.83 4,136,452 +0.47(+0.66%)
Feb 11, 2020 71.39 72.20 71.06 71.36 4,489,926 +0.53(+0.74%)
Feb 10, 2020 71.02 71.18 70.52 70.84 2,781,402 -0.18(-0.26%)
Feb 07, 2020 71.55 71.70 70.98 71.02 2,718,671 -0.39(-0.54%)
Feb 06, 2020 71.26 71.76 70.99 71.40 1,903,874 +0.29(+0.41%)
Feb 05, 2020 70.71 71.36 70.44 71.11 3,109,592 +0.30(+0.43%)
Feb 04, 2020 72.01 72.06 70.78 70.81 3,613,324 -1.07(-1.49%)
Feb 03, 2020 71.97 72.13 71.71 71.88 2,424,580 +0.08(+0.10%)
Jan 31, 2020 72.32 72.53 71.37 71.81 4,738,746 -0.61(-0.84%)
Jan 30, 2020 71.46 72.59 71.12 72.42 4,036,913 +0.91(+1.28%)
Jan 29, 2020 70.84 71.56 70.71 71.51 3,550,371 +0.73(+1.03%)
Jan 28, 2020 69.88 70.85 69.86 70.78 3,246,177 +1.00(+1.44%)
Jan 27, 2020 70.30 70.51 69.66 69.77 2,658,223 -0.57(-0.81%)
Jan 24, 2020 70.37 70.63 69.90 70.34 3,153,591 -0.06(-0.08%)
Jan 23, 2020 70.08 70.46 69.84 70.40 2,711,918 +0.32(+0.45%)
Jan 22, 2020 70.56 70.69 70.06 70.08 2,722,032 -0.28(-0.40%)
Jan 21, 2020 70.34 70.59 69.54 70.37 5,397,675 -0.02(-0.02%)
Jan 17, 2020 70.12 70.41 69.37 70.38 4,311,946 +0.45(+0.65%)
Jan 16, 2020 69.50 70.12 69.34 69.93 3,171,658 +0.44(+0.63%)
Jan 15, 2020 68.80 69.50 68.78 69.50 3,283,283 +0.87(+1.27%)
Jan 14, 2020 68.65 68.83 68.05 68.62 3,429,630 -0.08(-0.12%)
Jan 13, 2020 68.73 69.01 68.62 68.71 2,061,898 -0.02(-0.02%)
Jan 10, 2020 68.72 69.19 68.64 68.72 2,890,155 +0.13(+0.18%)
Jan 09, 2020 68.27 68.72 68.26 68.60 2,634,926 +0.19(+0.28%)
Jan 08, 2020 69.02 69.07 68.30 68.41 3,094,227 -0.44(-0.63%)
Jan 07, 2020 68.82 69.07 68.63 68.84 3,057,198 -0.15(-0.22%)
Jan 06, 2020 68.54 69.21 68.54 68.99 2,584,661 +0.53(+0.77%)
Jan 03, 2020 68.51 69.13 68.44 68.47 3,392,308 -0.17(-0.24%)
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.