Skip to main content

Dominion Resources (NY: D )

49.15 +0.62 (+1.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.70 33.76 33.24 33.49 3,756,895 +0.14(+0.43%)
Jun 28, 2012 33.30 33.39 33.03 33.35 2,662,254 -0.09(-0.28%)
Jun 27, 2012 33.16 33.49 33.16 33.44 1,874,412 +0.34(+1.03%)
Jun 26, 2012 33.09 33.28 32.93 33.10 2,852,058 +0.02(+0.06%)
Jun 25, 2012 33.21 33.26 33.04 33.08 2,869,415 -0.17(-0.50%)
Jun 22, 2012 33.32 33.40 33.14 33.25 4,177,174 -0.04(-0.13%)
Jun 21, 2012 33.70 33.88 33.27 33.29 3,062,856 -0.30(-0.90%)
Jun 20, 2012 33.83 33.92 33.47 33.60 4,759,468 -0.13(-0.39%)
Jun 19, 2012 33.74 33.86 33.53 33.73 3,981,835 +0.06(+0.17%)
Jun 18, 2012 33.30 33.68 33.30 33.67 3,441,025 +0.32(+0.95%)
Jun 15, 2012 33.45 33.55 33.28 33.35 4,655,220 +0.04(+0.11%)
Jun 14, 2012 32.95 33.37 32.93 33.32 4,536,630 +0.42(+1.26%)
Jun 13, 2012 32.75 32.99 32.54 32.90 2,606,181 +0.14(+0.42%)
Jun 12, 2012 32.75 32.80 32.46 32.77 4,262,970 +0.01(+0.04%)
Jun 11, 2012 33.13 33.23 32.71 32.75 3,278,245 -0.26(-0.79%)
Jun 08, 2012 32.71 33.06 32.71 33.01 4,133,929 +0.30(+0.93%)
Jun 07, 2012 32.54 32.79 32.51 32.71 4,743,668 +0.30(+0.94%)
Jun 06, 2012 32.08 32.41 31.96 32.41 3,987,346 +0.48(+1.52%)
Jun 05, 2012 31.89 32.00 31.80 31.92 4,164,098 -0.04(-0.12%)
Jun 04, 2012 32.05 32.13 31.89 31.96 2,972,342 -0.06(-0.19%)
Jun 01, 2012 32.06 32.26 31.99 32.02 3,713,203 -0.27(-0.83%)
May 31, 2012 32.10 32.47 32.03 32.29 3,139,674 +0.12(+0.39%)
May 30, 2012 32.28 32.58 32.10 32.16 3,773,204 -0.07(-0.22%)
May 29, 2012 32.37 32.37 32.09 32.23 11,468,479 -0.03(-0.10%)
May 25, 2012 32.25 32.38 32.18 32.26 12,327,015 +0.03(+0.10%)
May 24, 2012 32.08 32.33 31.99 32.23 11,876,433 +0.18(+0.56%)
May 23, 2012 32.15 32.31 31.76 32.06 3,831,413 -0.16(-0.50%)
May 22, 2012 32.09 32.36 32.07 32.22 2,802,785 +0.15(+0.46%)
May 21, 2012 32.14 32.17 31.90 32.07 3,426,854 -0.04(-0.11%)
May 18, 2012 31.91 32.24 31.90 32.10 4,604,854 +0.25(+0.77%)
May 17, 2012 32.22 32.29 31.85 31.86 2,920,558 -0.38(-1.18%)
May 16, 2012 32.18 32.28 32.07 32.24 3,051,427 +0.13(+0.40%)
May 15, 2012 32.33 32.36 32.03 32.11 3,125,976 +0.02(+0.06%)
May 14, 2012 31.87 32.16 31.83 32.09 2,948,499 +0.03(+0.10%)
May 11, 2012 31.90 32.16 31.79 32.06 2,518,007 +0.07(+0.21%)
May 10, 2012 31.88 32.10 31.82 31.99 1,830,102 +0.27(+0.85%)
May 09, 2012 31.69 31.96 31.66 31.72 2,673,454 -0.18(-0.56%)
May 08, 2012 31.71 31.93 31.69 31.90 2,245,428 +0.06(+0.17%)
May 07, 2012 31.90 31.99 31.74 31.85 2,087,201 -0.07(-0.23%)
May 04, 2012 31.85 32.12 31.83 31.92 2,582,593 +0.04(+0.13%)
May 03, 2012 31.92 32.14 31.85 31.88 2,423,251 -0.12(-0.36%)
May 02, 2012 32.11 32.17 31.86 31.99 2,638,423 -0.20(-0.63%)
May 01, 2012 32.08 32.30 31.88 32.20 2,815,877 +0.15(+0.48%)
Apr 30, 2012 31.92 32.07 31.83 32.04 3,884,425 +0.07(+0.23%)
Apr 27, 2012 31.93 32.06 31.79 31.97 5,563,006 +0.11(+0.35%)
Apr 26, 2012 31.91 32.06 31.40 31.86 5,900,470 +0.40(+1.27%)
Apr 25, 2012 31.33 31.55 31.17 31.46 5,128,213 +0.26(+0.85%)
Apr 24, 2012 31.20 31.29 31.09 31.20 5,636,025 -0.02(-0.08%)
Apr 23, 2012 31.28 31.32 31.07 31.22 2,510,535 -0.10(-0.33%)
Apr 20, 2012 31.03 31.39 31.01 31.32 4,462,718 +0.29(+0.95%)
Apr 19, 2012 31.08 31.15 30.91 31.03 3,547,261 -0.05(-0.16%)
Apr 18, 2012 31.18 31.26 31.07 31.08 3,183,004 -0.23(-0.73%)
Apr 17, 2012 31.32 31.45 31.09 31.31 3,506,414 +0.15(+0.49%)
Apr 16, 2012 30.97 31.21 30.93 31.15 4,116,401 +0.28(+0.92%)
Apr 13, 2012 30.90 31.18 30.84 30.87 7,790,331 -0.01(-0.04%)
Apr 12, 2012 30.80 30.88 30.62 30.88 4,100,051 +0.08(+0.26%)
Apr 11, 2012 31.02 31.09 30.77 30.80 4,039,754 -0.02(-0.06%)
Apr 10, 2012 31.23 31.23 30.76 30.82 4,365,073 -0.43(-1.38%)
Apr 09, 2012 31.33 31.50 31.25 31.25 3,604,287 -0.29(-0.93%)
Apr 05, 2012 31.60 31.63 31.48 31.55 3,528,505 -0.13(-0.41%)
Apr 04, 2012 31.48 31.85 31.47 31.67 3,456,968 +0.03(+0.10%)
Apr 03, 2012 31.55 31.68 31.44 31.64 3,935,935 +0.02(+0.08%)
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.