Dominion Resources (NY: D )

79.04 USD -0.37 (-0.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 52.33 52.85 52.00 52.78 2,744,509 +0.71(+1.36%)
Oct 26, 2012 51.90 52.07 52.07 52.07 2,752,100 +0.12(+0.23%)
Oct 25, 2012 52.36 52.36 51.02 51.95 4,925,183 -0.50(-0.95%)
Oct 24, 2012 52.67 52.80 52.30 52.45 1,700,193 -0.24(-0.46%)
Oct 23, 2012 52.60 52.96 52.44 52.69 1,909,437 -0.82(-1.53%)
Oct 19, 2012 53.53 53.70 53.34 53.51 2,206,766 -0.07(-0.13%)
Oct 18, 2012 53.32 53.64 53.12 53.58 1,630,226 +0.23(+0.43%)
Oct 17, 2012 52.80 53.38 52.72 53.35 1,432,592 +0.69(+1.31%)
Oct 16, 2012 52.96 52.98 52.44 52.66 1,504,632 -0.10(-0.19%)
Oct 15, 2012 52.66 52.83 52.41 52.76 1,346,277 +0.08(+0.15%)
Oct 12, 2012 53.16 53.25 52.60 52.68 1,558,037 -0.35(-0.66%)
Oct 11, 2012 53.43 53.45 52.91 53.03 1,327,906 -0.19(-0.36%)
Oct 10, 2012 53.06 53.38 52.94 53.22 2,261,039 +0.40(+0.76%)
Oct 09, 2012 53.01 53.19 52.67 52.82 1,997,197 -0.21(-0.40%)
Oct 08, 2012 53.23 53.49 52.71 53.03 2,309,403 -0.23(-0.43%)
Oct 05, 2012 53.59 53.79 53.22 53.26 2,764,120 -0.12(-0.22%)
Oct 04, 2012 53.56 53.89 53.37 53.38 1,911,980 +0.05(+0.09%)
Oct 03, 2012 53.40 53.65 53.32 53.33 1,627,214 +0.10(+0.19%)
Oct 02, 2012 52.91 53.25 52.79 53.23 1,395,980 +0.42(+0.80%)
Oct 01, 2012 53.13 53.38 52.74 52.81 1,547,949 -0.13(-0.25%)
Sep 28, 2012 52.78 53.14 52.57 52.94 2,393,912 +0.13(+0.25%)
Sep 27, 2012 53.07 53.12 52.68 52.81 2,061,231 -0.08(-0.15%)
Sep 26, 2012 52.81 53.54 52.79 52.89 2,075,889 +0.24(+0.46%)
Sep 25, 2012 53.27 53.46 52.65 52.65 2,156,807 -0.46(-0.87%)
Sep 24, 2012 52.68 53.20 52.61 53.11 1,300,332 +0.41(+0.78%)
Sep 21, 2012 52.84 52.98 52.53 52.70 2,668,283 -0.02(-0.04%)
Sep 20, 2012 52.54 52.85 52.21 52.72 1,715,579 +0.36(+0.69%)
Sep 19, 2012 52.45 52.77 52.20 52.36 1,453,653 +0.11(+0.21%)
Sep 18, 2012 52.58 52.69 52.17 52.25 1,532,864 -0.36(-0.68%)
Sep 17, 2012 52.85 53.03 52.44 52.61 1,566,679 -0.21(-0.40%)
Sep 14, 2012 53.56 53.63 52.69 52.82 2,170,035 -0.77(-1.44%)
Sep 13, 2012 52.71 53.60 52.71 53.59 1,852,348 +0.83(+1.57%)
Sep 12, 2012 53.07 53.12 52.68 52.76 1,409,298 -0.18(-0.34%)
Sep 11, 2012 53.28 53.39 52.94 52.94 1,253,613 -0.34(-0.64%)
Sep 10, 2012 53.42 53.50 53.20 53.28 1,242,680 +0.12(+0.23%)
Sep 07, 2012 53.72 53.85 53.12 53.16 2,011,718 -0.61(-1.13%)
Sep 06, 2012 52.67 53.80 52.58 53.77 2,460,704 +1.27(+2.42%)
Sep 05, 2012 52.62 52.81 52.40 52.50 1,523,920 -0.01(-0.02%)
Sep 04, 2012 52.35 52.67 52.15 52.51 1,872,324 +0.03(+0.06%)
Aug 31, 2012 52.71 52.87 52.29 52.48 1,585,830 -0.04(-0.08%)
Aug 30, 2012 52.83 52.90 52.50 52.52 1,266,922 -0.45(-0.85%)
Aug 29, 2012 53.34 53.42 52.91 52.97 1,610,790 -1.08(-2.00%)
Aug 27, 2012 53.70 54.20 53.50 54.05 2,514,803 +0.56(+1.05%)
Aug 24, 2012 53.01 53.56 53.00 53.49 1,261,421 +0.35(+0.66%)
Aug 23, 2012 53.55 53.58 52.95 53.14 1,432,439 -0.47(-0.88%)
Aug 22, 2012 53.61 53.80 53.45 53.61 1,647,375 -0.19(-0.35%)
Aug 21, 2012 54.06 54.31 53.79 53.80 1,564,930 -0.32(-0.59%)
Aug 20, 2012 53.74 54.14 53.63 54.12 1,339,451 +0.20(+0.37%)
Aug 17, 2012 54.07 54.17 53.71 53.92 1,628,804 -0.03(-0.06%)
Aug 16, 2012 53.79 54.17 53.56 53.95 5,901,648 +0.14(+0.26%)
Aug 15, 2012 53.53 53.99 53.36 53.81 1,413,402 +0.31(+0.58%)
Aug 14, 2012 53.55 53.75 53.39 53.50 1,545,998 +0.05(+0.09%)
Aug 13, 2012 53.65 53.86 53.30 53.45 1,251,411 -0.27(-0.50%)
Aug 10, 2012 53.59 53.83 53.35 53.72 1,380,915 +0.09(+0.17%)
Aug 09, 2012 53.52 53.72 53.45 53.63 1,380,380 -0.04(-0.07%)
Aug 08, 2012 53.97 54.04 53.50 53.67 1,514,054 -0.31(-0.57%)
Aug 07, 2012 54.68 54.72 53.98 53.98 2,377,406 -0.35(-0.64%)
Aug 06, 2012 54.57 54.95 54.04 54.33 1,363,491 -0.08(-0.15%)
Aug 03, 2012 54.37 54.47 53.79 54.41 1,579,465 +0.60(+1.12%)
Aug 02, 2012 53.83 54.18 53.27 53.81 1,874,673 -0.20(-0.37%)
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.