Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.98 36.98 36.31 36.70 6,547,296 +0.22(+0.60%)
Jun 27, 2013 36.49 36.70 36.36 36.48 3,115,101 +0.12(+0.34%)
Jun 26, 2013 36.27 36.52 36.09 36.36 3,863,524 +0.27(+0.75%)
Jun 25, 2013 35.85 36.29 35.52 36.09 4,728,717 +0.43(+1.21%)
Jun 24, 2013 35.14 35.86 34.98 35.65 5,244,843 +0.12(+0.35%)
Jun 21, 2013 35.31 35.63 34.74 35.53 7,528,178 +0.50(+1.42%)
Jun 20, 2013 35.92 35.95 34.97 35.03 5,875,271 -0.97(-2.69%)
Jun 19, 2013 36.82 36.97 36.00 36.00 5,085,591 -0.81(-2.21%)
Jun 18, 2013 36.70 36.85 36.51 36.82 3,726,121 +0.17(+0.48%)
Jun 17, 2013 36.40 36.89 36.30 36.64 5,434,504 +0.45(+1.23%)
Jun 14, 2013 36.41 36.55 36.14 36.20 4,098,514 -0.23(-0.64%)
Jun 13, 2013 35.72 36.49 35.67 36.43 5,089,624 +0.70(+1.95%)
Jun 12, 2013 35.97 36.09 35.67 35.73 5,399,929 -0.01(-0.02%)
Jun 11, 2013 35.77 36.07 35.65 35.74 5,493,625 -0.30(-0.82%)
Jun 10, 2013 36.05 36.16 35.74 36.04 4,631,522 +0.10(+0.27%)
Jun 07, 2013 35.95 36.00 35.54 35.94 5,369,210 +0.22(+0.61%)
Jun 06, 2013 35.21 35.72 35.00 35.72 7,733,818 +0.48(+1.36%)
Jun 05, 2013 35.44 35.56 35.07 35.24 6,388,762 -0.35(-0.98%)
Jun 04, 2013 35.42 35.81 35.26 35.59 13,459,660 +0.07(+0.20%)
Jun 03, 2013 36.10 36.36 35.52 35.52 11,532,422 -0.64(-1.77%)
May 31, 2013 36.43 36.96 36.16 36.16 4,893,598 -0.35(-0.95%)
May 30, 2013 36.60 37.01 36.45 36.50 3,490,938 +0.01(+0.04%)
May 29, 2013 36.67 36.89 36.17 36.49 3,912,602 -0.42(-1.14%)
May 28, 2013 36.85 37.30 36.82 36.91 11,601,640 +0.07(+0.19%)
May 24, 2013 37.55 37.57 36.73 36.84 11,037,385 -0.85(-2.26%)
May 23, 2013 37.49 37.89 36.81 37.69 11,485,531 -0.20(-0.52%)
May 22, 2013 38.72 38.76 37.73 37.89 4,781,629 -0.91(-2.36%)
May 21, 2013 38.84 39.05 38.61 38.80 2,483,450 -0.04(-0.10%)
May 20, 2013 39.10 39.13 38.70 38.84 2,145,636 -0.27(-0.69%)
May 17, 2013 38.70 39.14 38.68 39.11 3,222,277 +0.51(+1.31%)
May 16, 2013 38.72 38.86 38.54 38.61 2,581,380 -0.18(-0.46%)
May 15, 2013 38.53 39.00 38.43 38.78 3,271,813 +0.62(+1.63%)
May 13, 2013 38.11 38.32 37.87 38.16 2,676,522 -0.04(-0.10%)
May 10, 2013 38.00 38.23 37.86 38.20 2,697,786 +0.19(+0.50%)
May 09, 2013 38.73 38.83 37.86 38.01 4,388,516 -0.67(-1.74%)
May 08, 2013 38.85 39.00 38.58 38.68 2,262,357 -0.27(-0.71%)
May 07, 2013 38.65 38.99 38.59 38.96 2,797,516 +0.29(+0.76%)
May 06, 2013 39.04 39.09 38.64 38.66 2,619,528 -0.28(-0.72%)
May 03, 2013 39.23 39.19 38.78 38.94 3,500,693 -0.13(-0.33%)
May 02, 2013 39.10 39.24 38.86 39.07 2,631,963 -0.02(-0.05%)
May 01, 2013 39.49 39.55 39.01 39.09 2,309,306 -0.35(-0.88%)
Apr 30, 2013 39.07 39.46 39.00 39.44 3,273,164 +0.30(+0.77%)
Apr 29, 2013 38.72 39.27 38.52 39.14 2,616,464 +0.13(+0.33%)
Apr 26, 2013 38.82 39.33 38.84 39.01 2,567,633 +0.17(+0.43%)
Apr 25, 2013 39.01 39.07 38.56 38.84 4,229,765 -0.24(-0.61%)
Apr 24, 2013 39.09 39.23 38.77 39.08 2,064,773 +0.07(+0.18%)
Apr 23, 2013 39.06 39.14 38.68 39.01 1,990,487 +0.03(+0.08%)
Apr 22, 2013 39.03 39.15 38.78 38.98 2,546,929 -0.07(-0.18%)
Apr 19, 2013 38.30 39.06 38.18 39.05 4,618,986 +0.81(+2.12%)
Apr 18, 2013 38.02 38.30 37.86 38.23 2,954,733 +0.30(+0.79%)
Apr 17, 2013 38.11 38.15 37.74 37.93 2,695,045 -0.31(-0.82%)
Apr 16, 2013 37.99 38.27 37.57 38.25 2,402,958 +0.35(+0.93%)
Apr 15, 2013 38.36 38.59 37.90 37.90 2,995,375 -0.54(-1.41%)
Apr 12, 2013 38.34 38.50 38.29 38.44 4,695,214 +0.08(+0.22%)
Apr 11, 2013 38.52 38.66 38.36 38.36 4,551,613 -0.12(-0.30%)
Apr 10, 2013 38.27 38.70 38.27 38.47 3,932,007 +0.20(+0.53%)
Apr 09, 2013 38.85 38.87 38.24 38.27 2,960,609 -0.14(-0.37%)
Apr 08, 2013 38.13 38.41 37.93 38.41 1,967,252 +0.28(+0.74%)
Apr 05, 2013 37.82 38.15 37.79 38.13 4,156,465 +0.09(+0.24%)
Apr 04, 2013 37.61 38.09 37.61 38.04 3,559,445 +0.47(+1.26%)
Apr 03, 2013 37.60 37.71 37.47 37.56 3,461,426 +0.08(+0.22%)
Apr 02, 2013 37.29 37.53 37.24 37.48 2,387,365 +0.28(+0.74%)
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.