Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.41 47.76 47.76 47.76 3,001,181 -0.73(-1.51%)
Dec 30, 2015 48.40 48.67 48.26 48.50 2,315,380 +0.03(+0.06%)
Dec 29, 2015 48.02 48.63 47.98 48.47 2,777,363 +0.55(+1.15%)
Dec 28, 2015 47.78 48.02 47.61 47.92 2,560,365 +0.06(+0.13%)
Dec 24, 2015 47.99 47.85 47.85 47.85 1,045,711 -0.22(-0.46%)
Dec 23, 2015 47.45 48.12 47.45 48.07 3,306,368 +0.66(+1.40%)
Dec 22, 2015 47.22 47.47 46.72 47.41 2,741,484 +0.41(+0.87%)
Dec 21, 2015 47.58 47.62 46.73 47.00 3,468,015 -0.24(-0.51%)
Dec 18, 2015 47.47 47.63 46.98 47.24 6,969,628 -0.45(-0.95%)
Dec 17, 2015 47.66 47.99 47.38 47.69 3,944,854 -0.02(-0.04%)
Dec 16, 2015 46.96 47.76 46.82 47.71 4,552,692 +1.00(+2.15%)
Dec 15, 2015 46.32 47.09 46.19 46.71 3,235,105 +0.53(+1.15%)
Dec 14, 2015 45.76 46.21 45.58 46.18 3,727,570 +0.36(+0.79%)
Dec 11, 2015 45.84 46.21 45.57 45.82 2,981,336 -0.22(-0.48%)
Dec 10, 2015 46.70 46.77 46.00 46.04 2,777,136 -0.70(-1.50%)
Dec 09, 2015 46.36 47.11 46.18 46.74 4,043,454 +0.20(+0.42%)
Dec 08, 2015 46.60 46.73 46.01 46.54 4,187,575 -0.16(-0.35%)
Dec 07, 2015 46.86 47.03 46.61 46.70 4,079,881 -0.32(-0.69%)
Dec 04, 2015 46.28 47.09 46.21 47.03 4,005,080 +1.01(+2.19%)
Dec 03, 2015 46.58 46.63 45.93 46.02 4,133,338 -0.68(-1.47%)
Dec 02, 2015 47.51 47.56 46.64 46.70 3,695,122 -0.90(-1.88%)
Dec 01, 2015 47.92 48.04 47.14 47.60 3,235,811 +0.03(+0.06%)
Nov 30, 2015 47.59 47.90 47.51 47.57 3,609,934 +0.00(+0.00%)
Nov 27, 2015 47.46 47.86 47.43 47.57 1,168,109 +0.11(+0.22%)
Nov 25, 2015 47.60 47.47 47.47 47.47 1,932,527 -0.18(-0.39%)
Nov 24, 2015 47.58 47.75 47.20 47.65 2,829,429 -0.07(-0.15%)
Nov 23, 2015 48.24 48.44 47.66 47.72 2,945,332 -0.55(-1.13%)
Nov 20, 2015 48.31 48.70 48.03 48.27 4,171,840 +0.13(+0.26%)
Nov 19, 2015 48.06 48.43 47.90 48.14 2,494,216 +0.24(+0.50%)
Nov 18, 2015 47.75 47.97 47.19 47.90 3,029,569 +0.13(+0.26%)
Nov 17, 2015 48.41 48.95 47.66 47.78 2,884,707 -0.67(-1.39%)
Nov 16, 2015 47.61 48.47 47.58 48.45 3,509,729 +0.74(+1.55%)
Nov 13, 2015 47.53 47.98 47.50 47.71 3,915,792 +0.20(+0.43%)
Nov 12, 2015 47.59 48.03 47.28 47.50 3,402,952 -0.28(-0.59%)
Nov 11, 2015 47.48 47.85 47.42 47.78 2,188,413 +0.36(+0.75%)
Nov 10, 2015 47.43 47.79 47.31 47.43 2,954,935 +0.05(+0.10%)
Nov 09, 2015 47.25 47.70 47.06 47.38 3,515,305 -0.08(-0.18%)
Nov 06, 2015 48.59 48.73 47.27 47.46 4,121,890 -1.67(-3.40%)
Nov 05, 2015 49.23 49.61 49.09 49.13 2,280,808 -0.23(-0.47%)
Nov 04, 2015 49.42 49.86 49.25 49.36 3,395,756 -0.10(-0.20%)
Nov 03, 2015 49.45 49.95 49.18 49.46 3,874,899 -0.01(-0.03%)
Nov 02, 2015 49.71 50.22 48.97 49.48 4,363,407 -0.49(-0.98%)
Oct 30, 2015 49.71 50.14 49.45 49.97 4,199,553 +0.38(+0.78%)
Oct 29, 2015 49.83 49.90 48.96 49.58 4,091,064 -0.45(-0.89%)
Oct 28, 2015 50.69 50.88 49.48 50.03 3,088,827 -0.59(-1.16%)
Oct 27, 2015 50.85 51.18 50.48 50.62 3,235,084 -0.34(-0.66%)
Oct 26, 2015 51.25 51.34 50.52 50.95 2,928,462 -0.17(-0.33%)
Oct 23, 2015 51.99 52.09 51.07 51.12 3,080,340 -0.99(-1.89%)
Oct 22, 2015 51.78 52.38 51.64 52.11 2,987,686 +0.40(+0.77%)
Oct 21, 2015 51.71 52.01 51.43 51.71 3,371,873 +0.16(+0.31%)
Oct 20, 2015 51.16 51.61 51.11 51.55 3,300,634 +0.22(+0.44%)
Oct 19, 2015 51.11 51.34 50.66 51.32 2,714,242 +0.16(+0.31%)
Oct 16, 2015 51.16 51.38 50.92 51.16 2,886,264 +0.24(+0.47%)
Oct 15, 2015 50.66 51.03 50.19 50.92 3,205,844 +0.50(+0.98%)
Oct 14, 2015 50.31 50.61 50.16 50.43 2,647,388 +0.13(+0.26%)
Oct 13, 2015 50.18 50.43 49.98 50.29 2,396,153 -0.07(-0.14%)
Oct 12, 2015 49.69 50.42 49.67 50.36 2,630,027 +0.69(+1.38%)
Oct 09, 2015 49.52 49.77 49.29 49.68 3,636,655 +0.22(+0.44%)
Oct 08, 2015 48.66 49.55 48.57 49.46 2,766,375 +0.65(+1.33%)
Oct 07, 2015 48.87 48.98 48.57 48.81 2,497,403 +0.00(+0.00%)
Oct 06, 2015 49.08 49.19 48.59 48.81 3,416,658 -0.38(-0.77%)
Oct 05, 2015 48.68 49.20 48.43 49.19 4,119,970 +0.68(+1.40%)
Oct 02, 2015 48.62 48.80 47.88 48.51 5,525,149 +0.13(+0.27%)
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.