Quantcast

Dominion Energy, Inc. 2016 Series A 5.25% Enhanced Junior Subordinated Notes due 2076 Historical Stock Prices

DRUA 
$24.85
*  
0.15
0.6%
Get DRUA Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading DRUA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.87 24.9705 24.84 24.85 60,964
03/19/2019 24.94 24.9705 24.84 24.85 60,964
03/18/2019 24.84 25 24.84 25 69,944
03/15/2019 24.9 24.9491 24.78 24.78 59,395
03/14/2019 24.84 24.9 24.74 24.87 41,722
03/13/2019 24.94 24.94 24.76 24.84 101,252
03/12/2019 24.77 25 24.717 25 54,553
03/11/2019 24.83 24.88 24.785 24.83 104,061
03/08/2019 24.59 24.89 24.55 24.89 48,748
03/07/2019 24.89 24.89 24.66 24.7 95,435
03/06/2019 24.99 25 24.85 24.99 135,821
03/05/2019 24.98 25.04 24.87 25.04 126,978
03/04/2019 25.05 25.08 24.94 25.03 63,564
03/01/2019 24.98 25.25 24.81 25.15 126,880
02/28/2019 24.69 24.95 24.63 24.95 399,912
02/27/2019 24.48 24.7 24.48 24.61 53,603
02/26/2019 24.42 24.6 24.41 24.59 56,958
02/25/2019 24.33 24.43 24.31 24.42 61,899
02/22/2019 24.38 24.49 24.38 24.38 55,429
02/21/2019 24.55 24.55 24.25 24.38 96,947
02/20/2019 24.5 24.55 24.38 24.55 91,141
02/19/2019 24.48 24.55 24.4 24.5 178,021
02/15/2019 24.33 24.55 24.1133 24.5 44,223
02/14/2019 24.28 24.39 24.25 24.34 46,022
02/13/2019 24.3 24.44 24.2701 24.4 107,878
02/12/2019 24.44 24.45 24.3 24.35 89,194
02/11/2019 24.46 24.46 24.3676 24.46 51,262
02/08/2019 24.45 24.57 24.45 24.46 99,936
02/07/2019 24.5 24.57 24.21 24.45 36,602
02/06/2019 24.61 24.61 24.28 24.54 39,456
02/05/2019 24.53 24.58 24.4 24.58 51,225
02/04/2019 24.62 24.64 24.3801 24.5 41,187
02/01/2019 24.55 24.6 24.35 24.6 127,733
01/31/2019 24.07 24.67 24.02 24.67 316,521
01/30/2019 23.89 24.07 23.86 24.06 140,715
01/29/2019 24.07 24.07 23.89 24.02 47,895
01/28/2019 24.08 24.14 23.92 24.14 140,212
01/25/2019 24.2 24.29 24.05 24.29 61,201
01/24/2019 24.03 24.153 23.88 24.14 59,153
01/23/2019 24.2 24.2 24.03 24.03 48,475
01/22/2019 24.28 24.3 24.05 24.3 93,870
01/18/2019 24.3 24.3 24.11 24.28 74,273
01/17/2019 24.18 24.35 24 24.35 64,370
01/16/2019 24.26 24.37 24.06 24.06 54,119
01/15/2019 24.38 24.47 24.1925 24.26 53,841
01/14/2019 24.15 24.58 24 24.48 115,663
01/11/2019 23.71 24.46 23.54 24.23 181,862
01/10/2019 23.43 23.72 23.37 23.72 85,638
01/09/2019 23.58 23.58 23.37 23.58 55,783
01/08/2019 23.43 23.72 23.26 23.58 54,632
01/07/2019 23.18 23.55 23.18 23.44 109,321
01/04/2019 23.12 23.37 23.03 23.12 156,053
01/03/2019 23.05 23.19 22.96 22.96 87,886
01/02/2019 22.86 23.3899 22.77 23.06 71,327
12/31/2018 22.66 23.19 22.6547 23.08 59,080
12/28/2018 22.03 22.65 22.02 22.63 81,405
12/27/2018 22.07 22.23 21.91 22.03 106,450
12/26/2018 22.03 22.46 21.88 22.1761 95,036
12/24/2018 22.23 22.23 21.8 21.99 55,280
12/21/2018 22.13 22.35 21.87 22.23 107,127
12/20/2018 22.2 22.5346 21.8901 21.92 113,597
12/19/2018 22.08 22.2094 21.95 22.2 106,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio