Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.04	48.73	48.67	48.58	5,469,642	+0.66(+1.38%)
Mar 27, 2024	46.25	47.94	46.06	47.91	6,629,767	+1.82(+3.94%)
Mar 26, 2024	47.50	47.67	45.98	46.10	8,597,726	-1.55(-3.25%)
Mar 25, 2024	47.68	47.78	47.28	47.65	4,010,760	-0.07(-0.14%)
Mar 22, 2024	48.13	48.15	47.55	47.72	3,906,022	-0.18(-0.37%)
Mar 21, 2024	47.65	48.46	47.42	47.89	5,154,697	+0.34(+0.71%)
Mar 20, 2024	47.85	47.97	47.17	47.56	4,563,421	-0.35(-0.72%)
Mar 19, 2024	47.99	48.30	47.74	47.90	8,371,464	+0.00(+0.00%)
Mar 18, 2024	47.35	48.19	47.10	47.90	8,211,882	+0.66(+1.40%)
Mar 15, 2024	46.91	47.74	46.83	47.24	11,997,531	+0.23(+0.48%)
Mar 14, 2024	47.33	47.48	46.64	47.02	7,124,147	-0.45(-0.96%)
Mar 13, 2024	46.64	47.60	46.64	47.47	7,695,066	+1.08(+2.32%)
Mar 12, 2024	46.91	47.42	46.33	46.39	5,004,499	-0.65(-1.39%)
Mar 11, 2024	47.19	47.57	46.88	47.05	4,702,181	-0.36(-0.75%)
Mar 08, 2024	47.39	47.77	47.01	47.40	4,448,922	+0.01(+0.02%)
Mar 07, 2024	47.25	48.60	47.25	47.39	9,726,945	+0.88(+1.89%)
Mar 06, 2024	46.23	46.87	45.85	46.51	8,329,331	+0.99(+2.17%)
Mar 05, 2024	46.40	47.21	45.42	45.52	7,721,044	-0.59(-1.28%)
Mar 04, 2024	44.03	46.38	43.93	46.12	9,984,821	+1.89(+4.26%)
Mar 01, 2024	46.27	46.41	43.62	44.23	14,009,123	-3.00(-6.36%)
Feb 29, 2024	47.40	47.62	46.85	47.23	9,825,910	+0.15(+0.31%)
Feb 28, 2024	46.50	47.14	46.38	47.09	7,441,831	+0.55(+1.17%)
Feb 27, 2024	45.69	46.56	45.44	46.54	6,731,111	+1.20(+2.64%)
Feb 26, 2024	46.21	46.26	44.95	45.34	7,187,429	-1.27(-2.72%)
Feb 23, 2024	44.56	46.79	44.55	46.61	11,881,231	+2.20(+4.96%)
Feb 22, 2024	44.43	45.73	43.70	44.41	7,880,943	-0.67(-1.49%)
Feb 21, 2024	44.48	45.11	44.15	45.08	4,906,160	+0.92(+2.07%)
Feb 20, 2024	44.64	45.15	44.13	44.17	4,936,796	-0.50(-1.11%)
Feb 16, 2024	44.09	44.68	43.79	44.66	6,351,050	+0.36(+0.81%)
Feb 15, 2024	43.86	44.66	43.75	44.30	4,887,550	+0.61(+1.40%)
Feb 14, 2024	43.32	43.78	43.01	43.69	3,665,226	+0.49(+1.13%)
Feb 13, 2024	43.73	43.97	42.39	43.20	4,216,463	-0.84(-1.90%)
Feb 12, 2024	43.55	44.22	43.41	44.04	3,697,442	+0.51(+1.16%)
Feb 09, 2024	42.87	43.55	42.76	43.53	3,229,359	+0.51(+1.18%)
Feb 08, 2024	43.14	43.30	42.53	43.03	4,142,064	-0.30(-0.70%)
Feb 07, 2024	44.24	44.24	43.19	43.33	4,601,091	-0.58(-1.33%)
Feb 06, 2024	43.35	44.09	43.18	43.91	4,179,840	+0.39(+0.90%)
Feb 05, 2024	43.88	44.09	43.47	43.52	3,782,089	-0.93(-2.08%)
Feb 02, 2024	44.99	45.26	43.98	44.45	3,747,832	-1.01(-2.23%)
Feb 01, 2024	44.40	45.50	44.21	45.46	4,702,366	+0.93(+2.10%)
Jan 31, 2024	44.85	45.14	44.29	44.53	6,777,120	-0.02(-0.04%)
Jan 30, 2024	44.23	44.85	43.92	44.55	4,255,799	+0.30(+0.68%)
Jan 29, 2024	44.27	44.64	43.84	44.24	3,428,216	-0.13(-0.29%)
Jan 26, 2024	44.12	44.55	44.06	44.37	4,632,729	+0.36(+0.82%)
Jan 25, 2024	43.55	44.04	43.27	44.01	4,092,596	+1.01(+2.36%)
Jan 24, 2024	43.94	44.09	42.89	43.00	5,845,096	-0.63(-1.45%)
Jan 23, 2024	43.99	44.13	43.39	43.63	5,647,083	-0.26(-0.60%)
Jan 22, 2024	44.22	44.65	43.84	43.89	4,532,317	-0.24(-0.55%)
Jan 19, 2024	44.37	44.38	43.76	44.14	4,346,796	-0.16(-0.35%)
Jan 18, 2024	44.71	44.85	43.75	44.29	5,551,316	-0.67(-1.49%)
Jan 17, 2024	45.14	45.81	44.38	44.96	5,022,541	-0.57(-1.26%)
Jan 16, 2024	45.87	46.08	45.29	45.54	7,100,651	-0.56(-1.20%)
Jan 12, 2024	46.28	46.62	45.77	46.09	4,861,323	+0.21(+0.47%)
Jan 11, 2024	46.55	46.55	45.53	45.88	4,753,446	-0.80(-1.71%)
Jan 10, 2024	46.99	47.05	46.63	46.68	3,310,280	-0.34(-0.72%)
Jan 09, 2024	47.27	47.55	46.91	47.02	4,741,709	-0.71(-1.49%)
Jan 08, 2024	47.66	48.08	47.36	47.73	4,200,526	-0.03(-0.06%)
Jan 05, 2024	46.81	47.79	46.50	47.76	3,839,013	+0.82(+1.74%)
Jan 04, 2024	47.26	47.27	46.79	46.94	3,619,343	-0.22(-0.47%)
Jan 03, 2024	47.04	47.35	46.39	47.17	4,799,677	-0.08(-0.16%)

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.