Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.25 33.34 32.84 32.86 3,940,182 -0.37(-1.11%)
Jul 30, 2012 33.16 33.36 32.94 33.23 2,643,144 -0.03(-0.09%)
Jul 27, 2012 32.86 33.38 32.64 33.26 3,223,305 +0.51(+1.55%)
Jul 26, 2012 32.42 32.82 32.36 32.75 2,931,417 +0.51(+1.58%)
Jul 25, 2012 32.18 32.31 31.94 32.24 2,962,292 +0.17(+0.53%)
Jul 24, 2012 32.34 32.39 31.83 32.07 2,813,287 -0.30(-0.92%)
Jul 23, 2012 32.61 32.74 32.21 32.37 2,340,771 -0.28(-0.85%)
Jul 20, 2012 32.74 32.74 32.50 32.65 3,370,898 -0.14(-0.42%)
Jul 19, 2012 32.93 32.93 32.58 32.79 2,587,326 -0.11(-0.33%)
Jul 18, 2012 32.75 32.96 32.72 32.90 1,566,149 +0.08(+0.26%)
Jul 17, 2012 32.80 32.96 32.65 32.81 1,895,638 +0.02(+0.07%)
Jul 16, 2012 32.69 32.88 32.68 32.79 1,755,811 +0.00(+0.00%)
Jul 13, 2012 32.48 32.81 32.48 32.79 3,100,441 +0.30(+0.91%)
Jul 12, 2012 32.46 32.64 32.41 32.49 2,496,008 -0.21(-0.63%)
Jul 11, 2012 32.55 32.75 32.46 32.70 1,889,589 +0.21(+0.63%)
Jul 10, 2012 32.56 32.72 32.40 32.49 2,397,251 -0.04(-0.13%)
Jul 09, 2012 32.58 32.61 32.35 32.53 1,949,534 -0.04(-0.11%)
Jul 06, 2012 32.35 32.64 32.29 32.57 1,992,266 +0.03(+0.09%)
Jul 05, 2012 32.71 32.75 32.50 32.54 2,414,290 -0.27(-0.83%)
Jul 03, 2012 32.86 32.96 32.67 32.81 1,470,902 -0.10(-0.29%)
Jul 02, 2012 32.67 32.95 32.63 32.91 2,573,698 +0.24(+0.72%)
Jun 29, 2012 32.88 32.94 32.43 32.67 3,850,861 +0.14(+0.43%)
Jun 28, 2012 32.49 32.57 32.22 32.53 2,728,842 -0.09(-0.28%)
Jun 27, 2012 32.35 32.67 32.35 32.63 1,921,295 +0.33(+1.03%)
Jun 26, 2012 32.28 32.47 32.13 32.29 2,923,393 +0.02(+0.06%)
Jun 25, 2012 32.40 32.44 32.23 32.27 2,941,184 -0.16(-0.50%)
Jun 22, 2012 32.51 32.58 32.33 32.44 4,281,653 -0.04(-0.13%)
Jun 21, 2012 32.88 33.05 32.46 32.48 3,139,463 -0.30(-0.90%)
Jun 20, 2012 33.00 33.09 32.66 32.78 4,878,510 -0.13(-0.39%)
Jun 19, 2012 32.92 33.03 32.72 32.90 4,081,428 +0.05(+0.17%)
Jun 18, 2012 32.49 32.86 32.49 32.85 3,527,091 +0.31(+0.95%)
Jun 15, 2012 32.64 32.73 32.47 32.54 4,771,655 +0.04(+0.11%)
Jun 14, 2012 32.15 32.56 32.12 32.50 4,650,099 +0.41(+1.26%)
Jun 13, 2012 31.95 32.19 31.75 32.10 2,671,366 +0.13(+0.42%)
Jun 12, 2012 31.95 32.00 31.66 31.97 4,369,594 +0.01(+0.04%)
Jun 11, 2012 32.32 32.42 31.91 31.95 3,360,239 -0.25(-0.79%)
Jun 08, 2012 31.91 32.25 31.91 32.21 4,237,326 +0.30(+0.93%)
Jun 07, 2012 31.75 31.99 31.72 31.91 4,862,316 +0.30(+0.94%)
Jun 06, 2012 31.30 31.61 31.18 31.61 4,087,077 +0.47(+1.52%)
Jun 05, 2012 31.11 31.22 31.03 31.14 4,268,249 -0.04(-0.12%)
Jun 04, 2012 31.26 31.34 31.11 31.18 3,046,686 -0.06(-0.19%)
Jun 01, 2012 31.28 31.47 31.21 31.24 3,806,077 -0.26(-0.83%)
May 31, 2012 31.31 31.68 31.25 31.50 3,218,203 +0.12(+0.39%)
May 30, 2012 31.49 31.78 31.31 31.38 3,867,578 -0.07(-0.22%)
May 29, 2012 31.58 31.58 31.31 31.45 11,755,435 -0.03(-0.10%)
May 25, 2012 31.46 31.59 31.40 31.48 12,635,453 +0.03(+0.10%)
May 24, 2012 31.30 31.54 31.21 31.45 12,173,597 +0.17(+0.56%)
May 23, 2012 31.37 31.52 30.99 31.27 3,927,280 -0.16(-0.50%)
May 22, 2012 31.31 31.57 31.29 31.43 2,872,915 +0.14(+0.46%)
May 21, 2012 31.36 31.39 31.12 31.29 3,512,598 -0.04(-0.11%)
May 18, 2012 31.13 31.46 31.12 31.32 4,720,074 +0.24(+0.77%)
May 17, 2012 31.43 31.50 31.08 31.08 2,993,634 -0.37(-1.18%)
May 16, 2012 31.40 31.49 31.29 31.45 3,127,777 +0.13(+0.40%)
May 15, 2012 31.54 31.57 31.25 31.33 3,204,192 +0.02(+0.06%)
May 14, 2012 31.09 31.37 31.05 31.31 3,022,274 +0.03(+0.10%)
May 11, 2012 31.12 31.37 31.02 31.28 2,581,011 +0.07(+0.21%)
May 10, 2012 31.11 31.32 31.04 31.21 1,875,894 +0.26(+0.85%)
May 09, 2012 30.92 31.18 30.89 30.95 2,740,347 -0.17(-0.56%)
May 08, 2012 30.94 31.15 30.92 31.12 2,301,612 +0.05(+0.17%)
May 07, 2012 31.12 31.21 30.97 31.07 2,139,426 -0.07(-0.23%)
May 04, 2012 31.08 31.34 31.05 31.14 2,647,213 +0.04(+0.13%)
May 03, 2012 31.14 31.36 31.08 31.10 2,483,884 -0.11(-0.36%)
May 02, 2012 31.33 31.39 31.08 31.21 2,704,440 -0.20(-0.63%)
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.