Skip to main content

Dominion Resources (NY: D )

48.60 +0.08 (+0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.19 32.78 32.07 32.74 3,406,519 +0.45(+1.41%)
Dec 28, 2012 32.48 32.70 32.27 32.28 2,683,925 -0.34(-1.05%)
Dec 27, 2012 32.65 32.76 32.36 32.62 3,945,232 -0.06(-0.17%)
Dec 26, 2012 32.86 32.91 32.64 32.68 2,892,388 -0.15(-0.44%)
Dec 24, 2012 32.77 32.88 32.55 32.83 1,509,883 +0.00(+0.00%)
Dec 21, 2012 32.88 33.05 32.72 32.83 6,556,548 -0.16(-0.50%)
Dec 20, 2012 32.98 33.12 32.81 32.99 3,396,894 +0.25(+0.77%)
Dec 19, 2012 32.97 33.00 32.71 32.74 3,191,483 -0.27(-0.82%)
Dec 18, 2012 32.79 33.05 32.71 33.01 3,476,934 +0.17(+0.52%)
Dec 17, 2012 32.44 32.89 32.40 32.84 3,056,790 +0.49(+1.50%)
Dec 14, 2012 32.42 32.47 32.21 32.35 2,547,140 -0.09(-0.29%)
Dec 13, 2012 32.54 32.62 32.33 32.45 1,893,095 -0.14(-0.43%)
Dec 12, 2012 32.70 32.77 32.51 32.59 3,116,008 -0.03(-0.08%)
Dec 11, 2012 32.63 32.78 32.51 32.61 2,558,128 +0.01(+0.02%)
Dec 10, 2012 32.63 32.74 32.55 32.60 2,118,131 -0.06(-0.19%)
Dec 07, 2012 32.74 32.85 32.52 32.67 2,711,699 +0.09(+0.29%)
Dec 06, 2012 32.74 32.89 32.45 32.57 3,218,310 -0.12(-0.37%)
Dec 05, 2012 31.90 32.79 31.87 32.69 5,324,949 +0.84(+2.64%)
Dec 04, 2012 32.07 32.11 31.83 31.85 2,736,500 -0.45(-1.39%)
Nov 30, 2012 32.07 32.30 31.97 32.30 4,517,779 +0.28(+0.87%)
Nov 29, 2012 31.94 32.14 31.83 32.02 3,634,284 +0.15(+0.48%)
Nov 28, 2012 31.64 31.89 31.51 31.87 4,534,648 +0.26(+0.83%)
Nov 27, 2012 31.64 31.89 31.58 31.61 4,477,984 -0.07(-0.22%)
Nov 26, 2012 31.28 31.83 31.24 31.68 2,875,392 +0.33(+1.06%)
Nov 23, 2012 31.41 31.45 31.14 31.34 1,685,164 -0.02(-0.08%)
Nov 21, 2012 31.49 31.58 31.04 31.37 3,203,970 -0.11(-0.36%)
Nov 20, 2012 31.44 31.49 31.11 31.48 3,248,565 +0.04(+0.12%)
Nov 19, 2012 31.56 31.56 31.22 31.44 3,993,097 +0.08(+0.26%)
Nov 16, 2012 31.11 31.42 30.96 31.36 3,853,226 +0.29(+0.95%)
Nov 15, 2012 31.18 31.38 30.83 31.07 3,866,630 -0.13(-0.42%)
Nov 14, 2012 31.41 31.54 31.14 31.20 4,530,366 -0.20(-0.64%)
Nov 13, 2012 30.68 31.49 30.61 31.40 6,523,383 +0.64(+2.07%)
Nov 12, 2012 30.83 30.89 30.63 30.76 3,339,425 -0.09(-0.28%)
Nov 09, 2012 30.79 30.99 30.66 30.85 3,569,588 -0.06(-0.20%)
Nov 08, 2012 31.14 31.58 30.91 30.91 4,000,944 -0.27(-0.86%)
Nov 07, 2012 31.69 31.74 30.98 31.18 3,929,875 -0.69(-2.18%)
Nov 06, 2012 31.74 32.03 31.74 31.88 2,600,498 +0.03(+0.08%)
Nov 05, 2012 32.18 32.23 31.68 31.85 3,182,139 -0.48(-1.49%)
Nov 02, 2012 32.73 32.73 32.27 32.33 3,696,292 -0.20(-0.62%)
Nov 01, 2012 33.07 33.09 32.49 32.53 5,594,814 -0.48(-1.44%)
Oct 31, 2012 32.73 33.05 32.52 33.01 4,388,472 +0.44(+1.36%)
Oct 26, 2012 32.46 32.56 32.56 32.56 4,400,610 +0.08(+0.23%)
Oct 25, 2012 32.75 32.75 31.91 32.49 7,875,372 -0.31(-0.95%)
Oct 24, 2012 32.94 33.02 32.71 32.80 2,718,610 -0.15(-0.46%)
Oct 23, 2012 32.90 33.12 32.80 32.95 3,053,191 -0.51(-1.53%)
Oct 19, 2012 33.48 33.58 33.36 33.46 3,528,620 -0.04(-0.13%)
Oct 18, 2012 33.35 33.55 33.22 33.51 2,606,732 +0.14(+0.43%)
Oct 17, 2012 33.02 33.38 32.97 33.36 2,290,715 +0.43(+1.31%)
Oct 16, 2012 33.12 33.13 32.80 32.93 2,405,907 -0.06(-0.19%)
Oct 15, 2012 32.93 33.04 32.78 33.00 2,152,698 +0.05(+0.15%)
Oct 12, 2012 33.25 33.30 32.90 32.95 2,491,302 -0.22(-0.66%)
Oct 11, 2012 33.41 33.42 33.09 33.16 2,123,322 -0.12(-0.36%)
Oct 10, 2012 33.18 33.38 33.11 33.28 3,615,403 +0.25(+0.76%)
Oct 09, 2012 33.15 33.26 32.94 33.03 3,193,519 -0.13(-0.40%)
Oct 08, 2012 33.29 33.45 32.96 33.16 3,692,737 -0.14(-0.43%)
Oct 05, 2012 33.51 33.64 33.28 33.31 4,419,830 -0.07(-0.22%)
Oct 04, 2012 33.50 33.70 33.38 33.38 3,057,257 +0.03(+0.09%)
Oct 03, 2012 33.40 33.55 33.35 33.35 2,601,916 +0.06(+0.19%)
Oct 02, 2012 33.09 33.30 33.01 33.29 2,232,173 +0.26(+0.80%)
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.