Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 56.05 56.37 55.96 56.08 2,836,357 +0.12(+0.21%)
Mar 30, 2017 56.01 56.02 55.66 55.96 2,103,270 -0.19(-0.33%)
Mar 29, 2017 56.27 56.34 55.98 56.15 2,478,065 -0.28(-0.50%)
Mar 28, 2017 56.38 56.52 56.10 56.43 3,968,536 +0.10(+0.18%)
Mar 27, 2017 56.85 56.92 56.07 56.33 3,525,429 -0.25(-0.43%)
Mar 24, 2017 56.60 56.84 56.43 56.58 3,274,481 +0.00(+0.00%)
Mar 23, 2017 56.78 57.04 56.39 56.58 3,621,441 -0.28(-0.50%)
Mar 22, 2017 56.77 57.37 56.66 56.86 4,319,471 +0.32(+0.56%)
Mar 21, 2017 55.54 56.83 55.54 56.54 4,490,955 +1.00(+1.80%)
Mar 20, 2017 56.08 56.22 55.31 55.54 2,973,008 -0.21(-0.38%)
Mar 17, 2017 55.73 56.01 55.39 55.75 5,253,262 +0.23(+0.42%)
Mar 16, 2017 56.42 56.42 55.29 55.52 3,668,762 -0.76(-1.35%)
Mar 15, 2017 55.38 56.54 55.26 56.28 3,844,946 +1.10(+1.99%)
Mar 14, 2017 54.89 55.46 54.81 55.18 2,889,529 +0.17(+0.32%)
Mar 13, 2017 54.67 55.08 54.55 55.01 3,774,260 +0.30(+0.56%)
Mar 10, 2017 54.40 54.76 54.30 54.71 2,245,915 +0.56(+1.03%)
Mar 09, 2017 54.37 54.73 54.11 54.15 1,911,396 -0.17(-0.31%)
Mar 08, 2017 54.60 54.69 53.92 54.31 2,598,401 -0.72(-1.30%)
Mar 07, 2017 54.93 55.22 54.91 55.03 3,430,034 -0.09(-0.16%)
Mar 06, 2017 55.16 55.34 54.96 55.12 2,694,693 -0.23(-0.42%)
Mar 03, 2017 55.80 55.82 54.93 55.35 4,088,861 -0.48(-0.85%)
Mar 02, 2017 54.94 56.25 54.88 55.83 3,602,489 +0.70(+1.27%)
Mar 01, 2017 54.86 55.41 54.64 55.12 3,683,757 -0.46(-0.83%)
Feb 28, 2017 54.89 55.87 54.89 55.58 4,079,184 +0.55(+1.00%)
Feb 27, 2017 55.05 55.16 54.80 55.03 4,671,969 -0.09(-0.17%)
Feb 24, 2017 54.73 55.26 54.72 55.13 3,331,153 +0.60(+1.10%)
Feb 23, 2017 54.14 54.62 53.95 54.52 3,510,633 +0.58(+1.07%)
Feb 22, 2017 53.51 54.01 53.19 53.94 4,338,138 +0.42(+0.79%)
Feb 21, 2017 52.73 53.76 52.56 53.52 4,946,391 +0.71(+1.34%)
Feb 17, 2017 52.81 52.81 52.81 0 +0.35(+0.67%)
Feb 16, 2017 51.93 52.53 51.83 52.46 4,227,150 +0.64(+1.24%)
Feb 15, 2017 51.94 52.12 51.52 51.82 4,447,897 -0.53(-1.01%)
Feb 14, 2017 52.68 52.75 52.14 52.35 3,944,955 -0.44(-0.83%)
Feb 13, 2017 52.56 52.89 52.39 52.78 3,951,587 +0.26(+0.49%)
Feb 10, 2017 51.65 52.58 51.42 52.53 4,977,963 +0.87(+1.69%)
Feb 09, 2017 52.45 52.61 51.25 51.65 5,242,086 -0.85(-1.62%)
Feb 08, 2017 51.95 52.64 51.90 52.51 3,787,550 +0.71(+1.37%)
Feb 07, 2017 51.73 51.87 51.34 51.80 3,402,974 +0.10(+0.19%)
Feb 06, 2017 51.58 51.85 51.20 51.70 4,503,002 +0.37(+0.71%)
Feb 03, 2017 51.35 51.54 51.01 51.33 5,161,732 +0.01(+0.03%)
Feb 02, 2017 51.45 51.65 50.74 51.32 6,056,605 -0.12(-0.24%)
Feb 01, 2017 53.24 54.01 51.42 51.44 10,166,941 -3.17(-5.81%)
Jan 31, 2017 53.92 54.63 53.89 54.61 4,268,825 +0.73(+1.36%)
Jan 30, 2017 54.25 54.26 53.70 53.88 3,194,537 -0.19(-0.34%)
Jan 27, 2017 54.19 54.30 53.85 54.07 1,946,886 -0.12(-0.22%)
Jan 26, 2017 54.21 54.58 54.05 54.19 2,147,774 -0.09(-0.16%)
Jan 25, 2017 54.02 54.36 53.84 54.27 3,018,693 +0.24(+0.45%)
Jan 24, 2017 54.07 54.24 53.92 54.03 2,651,436 -0.08(-0.15%)
Jan 23, 2017 54.35 54.48 54.02 54.11 2,138,073 -0.15(-0.28%)
Jan 20, 2017 54.22 54.44 53.90 54.26 2,429,459 +0.12(+0.22%)
Jan 19, 2017 54.25 54.52 53.95 54.14 1,949,762 -0.39(-0.72%)
Jan 18, 2017 54.40 54.87 54.37 54.53 2,673,316 -0.02(-0.04%)
Jan 17, 2017 54.10 54.67 53.93 54.55 2,949,130 +0.71(+1.32%)
Jan 13, 2017 53.84 53.84 53.84 0 -0.05(-0.09%)
Jan 12, 2017 54.16 54.30 53.72 53.89 3,448,455 -0.25(-0.46%)
Jan 11, 2017 54.01 54.35 53.87 54.14 2,657,247 +0.14(+0.26%)
Jan 10, 2017 54.12 54.18 53.78 54.00 2,142,938 -0.21(-0.38%)
Jan 09, 2017 55.08 55.11 54.18 54.21 2,721,211 -0.84(-1.53%)
Jan 06, 2017 54.44 55.16 54.33 55.05 2,581,266 +0.44(+0.81%)
Jan 05, 2017 54.26 54.65 53.78 54.61 3,754,680 +0.07(+0.13%)
Jan 04, 2017 54.69 54.90 54.35 54.54 4,783,407 -0.05(-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.