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 (%)
Jan 31, 2013 34.43 34.49 34.10 34.25 5,133,796 -0.26(-0.75%)
Jan 30, 2013 34.37 34.52 34.22 34.51 3,293,289 +0.10(+0.29%)
Jan 29, 2013 34.02 34.41 34.02 34.41 3,591,989 +0.39(+1.13%)
Jan 28, 2013 34.14 34.17 33.91 34.02 2,104,981 -0.08(-0.24%)
Jan 25, 2013 34.09 34.23 33.80 34.10 2,647,010 +0.06(+0.17%)
Jan 24, 2013 33.85 34.11 33.81 34.04 2,240,663 +0.27(+0.81%)
Jan 23, 2013 33.62 33.85 33.48 33.77 3,235,073 +0.04(+0.13%)
Jan 22, 2013 33.45 33.79 33.32 33.73 2,340,704 +0.23(+0.70%)
Jan 18, 2013 33.21 33.49 33.13 33.49 3,833,698 +0.32(+0.97%)
Jan 17, 2013 33.26 33.36 33.12 33.17 2,431,282 +0.01(+0.02%)
Jan 16, 2013 33.25 33.32 33.08 33.17 3,760,532 -0.08(-0.25%)
Jan 15, 2013 33.11 33.25 32.99 33.25 2,907,065 +0.09(+0.27%)
Jan 14, 2013 33.20 33.25 33.07 33.16 1,954,851 -0.03(-0.08%)
Jan 11, 2013 33.04 33.18 33.01 33.18 3,619,855 +0.13(+0.40%)
Jan 10, 2013 33.11 33.15 32.94 33.05 3,924,538 +0.01(+0.04%)
Jan 09, 2013 33.13 33.16 32.86 33.04 2,597,727 -0.11(-0.32%)
Jan 08, 2013 33.23 33.44 33.03 33.15 3,019,976 -0.18(-0.55%)
Jan 07, 2013 33.67 33.68 33.26 33.33 3,280,878 -0.56(-1.64%)
Jan 04, 2013 33.54 34.17 33.53 33.89 4,552,593 +0.35(+1.06%)
Jan 03, 2013 33.46 33.65 33.31 33.53 2,434,941 +0.04(+0.11%)
Jan 02, 2013 33.38 33.50 32.79 33.49 3,675,486 +0.71(+2.16%)
Dec 31, 2012 32.23 32.83 32.12 32.79 3,401,481 +0.46(+1.41%)
Dec 28, 2012 32.53 32.74 32.32 32.33 2,679,955 -0.34(-1.05%)
Dec 27, 2012 32.70 32.81 32.41 32.67 3,939,396 -0.06(-0.17%)
Dec 26, 2012 32.91 32.96 32.68 32.73 2,888,110 -0.15(-0.44%)
Dec 24, 2012 32.82 32.93 32.60 32.87 1,507,649 +0.00(+0.00%)
Dec 21, 2012 32.92 33.10 32.77 32.87 6,546,850 -0.16(-0.50%)
Dec 20, 2012 33.03 33.17 32.86 33.04 3,391,870 +0.25(+0.77%)
Dec 19, 2012 33.02 33.05 32.75 32.79 3,186,763 -0.27(-0.82%)
Dec 18, 2012 32.84 33.10 32.76 33.06 3,471,791 +0.17(+0.52%)
Dec 17, 2012 32.49 32.94 32.44 32.89 3,052,269 +0.49(+1.50%)
Dec 14, 2012 32.47 32.51 32.25 32.40 2,543,373 -0.10(-0.29%)
Dec 13, 2012 32.59 32.67 32.38 32.49 1,890,295 -0.14(-0.43%)
Dec 12, 2012 32.75 32.82 32.56 32.63 3,111,399 -0.03(-0.08%)
Dec 11, 2012 32.68 32.83 32.56 32.66 2,554,344 +0.01(+0.02%)
Dec 10, 2012 32.68 32.79 32.60 32.65 2,114,998 -0.06(-0.19%)
Dec 07, 2012 32.79 32.90 32.56 32.72 2,707,688 +0.09(+0.29%)
Dec 06, 2012 32.79 32.94 32.50 32.62 3,213,549 -0.12(-0.37%)
Dec 05, 2012 31.95 32.84 31.92 32.74 5,317,073 +0.84(+2.64%)
Dec 04, 2012 32.12 32.16 31.87 31.90 2,732,453 -0.45(-1.39%)
Nov 30, 2012 32.11 32.35 32.01 32.35 4,511,096 +0.28(+0.87%)
Nov 29, 2012 31.99 32.18 31.88 32.07 3,628,908 +0.15(+0.48%)
Nov 28, 2012 31.68 31.94 31.55 31.92 4,527,940 +0.26(+0.83%)
Nov 27, 2012 31.69 31.94 31.63 31.65 4,471,362 -0.07(-0.22%)
Nov 26, 2012 31.33 31.87 31.28 31.72 2,871,140 +0.33(+1.06%)
Nov 23, 2012 31.45 31.50 31.19 31.39 1,682,672 -0.03(-0.08%)
Nov 21, 2012 31.54 31.62 31.09 31.42 3,199,232 -0.11(-0.36%)
Nov 20, 2012 31.49 31.54 31.16 31.53 3,243,761 +0.04(+0.12%)
Nov 19, 2012 31.60 31.60 31.27 31.49 3,987,192 +0.08(+0.26%)
Nov 16, 2012 31.15 31.47 31.00 31.41 3,847,527 +0.29(+0.95%)
Nov 15, 2012 31.23 31.42 30.87 31.12 3,860,912 -0.13(-0.42%)
Nov 14, 2012 31.45 31.59 31.19 31.25 4,523,666 -0.20(-0.64%)
Nov 13, 2012 30.72 31.54 30.65 31.45 6,513,736 +0.64(+2.07%)
Nov 12, 2012 30.88 30.93 30.67 30.81 3,334,487 -0.09(-0.28%)
Nov 09, 2012 30.83 31.04 30.71 30.90 3,564,310 -0.06(-0.20%)
Nov 08, 2012 31.19 31.63 30.96 30.96 3,995,028 -0.27(-0.86%)
Nov 07, 2012 31.74 31.79 31.02 31.23 3,924,064 -0.70(-2.18%)
Nov 06, 2012 31.79 32.08 31.79 31.92 2,596,652 +0.03(+0.08%)
Nov 05, 2012 32.23 32.27 31.73 31.90 3,177,434 -0.48(-1.49%)
Nov 02, 2012 32.78 32.78 32.32 32.38 3,690,826 -0.20(-0.62%)
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.