Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.85 35.10 34.76 34.93 4,052,047 +0.12(+0.34%)
Feb 27, 2013 34.56 34.87 34.48 34.81 2,906,416 +0.33(+0.96%)
Feb 26, 2013 34.48 34.87 34.31 34.48 4,005,317 +0.08(+0.24%)
Feb 25, 2013 35.04 35.31 34.38 34.40 5,390,315 -0.41(-1.19%)
Feb 22, 2013 34.45 34.82 34.39 34.81 2,196,594 +0.42(+1.22%)
Feb 21, 2013 34.46 34.53 34.34 34.39 3,196,147 -0.12(-0.34%)
Feb 20, 2013 34.31 34.81 34.29 34.51 3,914,272 +0.19(+0.54%)
Feb 19, 2013 33.97 34.38 33.95 34.33 4,555,003 +0.41(+1.22%)
Feb 15, 2013 33.75 33.96 33.73 33.91 5,163,159 +0.28(+0.83%)
Feb 14, 2013 33.70 33.78 33.44 33.63 3,916,951 -0.14(-0.40%)
Feb 13, 2013 33.73 33.84 33.69 33.77 2,399,129 +0.04(+0.11%)
Feb 12, 2013 33.49 33.73 33.44 33.73 2,534,290 +0.19(+0.55%)
Feb 11, 2013 33.50 33.60 33.47 33.55 1,540,150 +0.01(+0.04%)
Feb 08, 2013 33.45 33.57 33.34 33.54 2,049,758 +0.00(+0.00%)
Feb 07, 2013 33.60 33.73 33.39 33.54 2,404,757 -0.02(-0.07%)
Feb 06, 2013 33.41 33.60 33.28 33.56 2,487,911 +0.17(+0.52%)
Feb 04, 2013 33.35 33.44 33.33 33.39 2,866,971 -0.06(-0.18%)
Feb 01, 2013 33.54 33.61 33.37 33.45 2,901,913 +0.04(+0.11%)
Jan 31, 2013 33.59 33.65 33.26 33.41 5,262,205 -0.25(-0.75%)
Jan 30, 2013 33.53 33.68 33.38 33.66 3,375,662 +0.10(+0.29%)
Jan 29, 2013 33.19 33.57 33.19 33.57 3,681,833 +0.38(+1.13%)
Jan 28, 2013 33.31 33.34 33.08 33.19 2,157,632 -0.08(-0.24%)
Jan 25, 2013 33.26 33.40 32.97 33.27 2,713,218 +0.06(+0.17%)
Jan 24, 2013 33.02 33.27 32.99 33.21 2,296,707 +0.27(+0.81%)
Jan 23, 2013 32.80 33.02 32.66 32.95 3,315,990 +0.04(+0.13%)
Jan 22, 2013 32.63 32.96 32.51 32.91 2,399,250 +0.23(+0.70%)
Jan 18, 2013 32.40 32.68 32.33 32.68 3,929,588 +0.31(+0.97%)
Jan 17, 2013 32.45 32.55 32.31 32.36 2,492,094 +0.01(+0.02%)
Jan 16, 2013 32.44 32.51 32.27 32.36 3,854,592 -0.08(-0.25%)
Jan 15, 2013 32.30 32.44 32.19 32.44 2,979,778 +0.09(+0.27%)
Jan 14, 2013 32.39 32.44 32.26 32.35 2,003,746 -0.02(-0.08%)
Jan 11, 2013 32.24 32.37 32.21 32.37 3,710,396 +0.13(+0.40%)
Jan 10, 2013 32.31 32.34 32.14 32.24 4,022,700 +0.01(+0.04%)
Jan 09, 2013 32.33 32.35 32.06 32.23 2,662,703 -0.10(-0.32%)
Jan 08, 2013 32.42 32.63 32.23 32.34 3,095,513 -0.18(-0.55%)
Jan 07, 2013 32.84 32.86 32.45 32.52 3,362,941 -0.54(-1.64%)
Jan 04, 2013 32.73 33.33 32.71 33.06 4,666,464 +0.35(+1.06%)
Jan 03, 2013 32.64 32.83 32.50 32.71 2,495,845 +0.04(+0.11%)
Jan 02, 2013 32.57 32.68 31.99 32.68 3,767,419 +0.69(+2.16%)
Dec 31, 2012 31.45 32.03 31.34 31.99 3,486,560 +0.44(+1.41%)
Dec 28, 2012 31.73 31.95 31.53 31.54 2,746,987 -0.33(-1.05%)
Dec 27, 2012 31.90 32.01 31.62 31.87 4,037,930 -0.06(-0.17%)
Dec 26, 2012 32.11 32.15 31.89 31.93 2,960,349 -0.14(-0.44%)
Dec 24, 2012 32.02 32.13 31.80 32.07 1,545,359 +0.00(+0.00%)
Dec 21, 2012 32.12 32.29 31.97 32.07 6,710,603 -0.16(-0.50%)
Dec 20, 2012 32.23 32.36 32.06 32.23 3,476,709 +0.25(+0.77%)
Dec 19, 2012 32.21 32.24 31.95 31.99 3,266,471 -0.27(-0.82%)
Dec 18, 2012 32.03 32.29 31.96 32.25 3,558,629 +0.17(+0.52%)
Dec 17, 2012 31.70 32.13 31.65 32.08 3,128,614 +0.48(+1.50%)
Dec 14, 2012 31.68 31.72 31.47 31.61 2,606,989 -0.09(-0.29%)
Dec 13, 2012 31.79 31.87 31.59 31.70 1,937,576 -0.14(-0.43%)
Dec 12, 2012 31.95 32.02 31.76 31.84 3,189,223 -0.02(-0.08%)
Dec 11, 2012 31.88 32.03 31.76 31.86 2,618,235 +0.01(+0.02%)
Dec 10, 2012 31.88 31.99 31.81 31.86 2,167,900 -0.06(-0.19%)
Dec 07, 2012 31.99 32.10 31.77 31.92 2,775,414 +0.09(+0.29%)
Dec 06, 2012 31.99 32.14 31.71 31.82 3,293,928 -0.12(-0.37%)
Dec 05, 2012 31.17 32.03 31.14 31.94 5,450,066 +0.82(+2.64%)
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.