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 (%)
Oct 31, 2013 41.83 41.97 41.24 41.58 2,773,586 -0.18(-0.44%)
Oct 30, 2013 42.17 42.42 41.72 41.76 2,393,143 -0.44(-1.04%)
Oct 29, 2013 42.08 42.27 41.90 42.20 2,298,294 +0.23(+0.56%)
Oct 28, 2013 42.08 42.36 41.78 41.97 3,294,578 -0.21(-0.50%)
Oct 25, 2013 41.74 42.19 41.57 42.17 2,750,097 +0.33(+0.78%)
Oct 24, 2013 41.95 42.09 41.59 41.85 1,765,810 -0.05(-0.11%)
Oct 23, 2013 41.90 42.21 41.69 41.89 2,975,340 -0.08(-0.19%)
Oct 22, 2013 41.54 42.16 41.52 41.97 3,227,292 +0.48(+1.15%)
Oct 21, 2013 41.54 41.59 41.18 41.50 2,434,049 -0.04(-0.09%)
Oct 18, 2013 41.75 41.93 41.39 41.54 3,574,707 -0.11(-0.27%)
Oct 17, 2013 40.97 41.72 40.71 41.65 3,439,349 +0.44(+1.08%)
Oct 16, 2013 40.56 41.22 40.44 41.20 3,635,533 +0.89(+2.22%)
Oct 15, 2013 40.68 40.75 40.31 40.31 2,758,672 -0.53(-1.29%)
Oct 14, 2013 40.87 40.95 40.21 40.84 3,343,510 -0.22(-0.54%)
Oct 11, 2013 40.85 41.25 40.71 41.06 2,417,962 +0.23(+0.58%)
Oct 10, 2013 40.31 40.82 40.13 40.82 3,647,306 +0.70(+1.76%)
Oct 09, 2013 40.31 40.73 40.05 40.12 4,902,458 -0.07(-0.16%)
Oct 08, 2013 40.18 40.70 40.11 40.19 2,879,171 -0.03(-0.06%)
Oct 07, 2013 40.34 40.56 40.19 40.21 1,530,037 -0.37(-0.92%)
Oct 04, 2013 40.41 40.67 40.24 40.58 2,340,143 +0.17(+0.42%)
Oct 03, 2013 40.47 40.60 40.03 40.41 3,439,248 -0.25(-0.61%)
Oct 02, 2013 40.61 40.69 40.02 40.66 4,678,871 -0.11(-0.27%)
Oct 01, 2013 41.04 41.27 40.59 40.77 5,009,339 +0.02(+0.05%)
Sep 30, 2013 40.46 40.92 40.32 40.75 4,363,683 +0.03(+0.08%)
Sep 27, 2013 40.82 41.06 40.45 40.72 2,566,238 -0.25(-0.61%)
Sep 26, 2013 40.86 41.11 40.75 40.97 2,392,708 +0.25(+0.62%)
Sep 25, 2013 40.82 41.12 40.70 40.71 4,150,327 -0.02(-0.05%)
Sep 24, 2013 40.86 40.88 40.51 40.73 4,101,147 -0.12(-0.30%)
Sep 23, 2013 40.56 41.03 40.24 40.86 5,101,595 +0.24(+0.59%)
Sep 20, 2013 41.35 41.42 40.56 40.62 6,330,011 -0.61(-1.49%)
Sep 19, 2013 41.32 41.77 41.05 41.23 3,670,949 -0.12(-0.28%)
Sep 18, 2013 40.28 41.47 39.98 41.35 5,271,514 +1.07(+2.66%)
Sep 17, 2013 39.86 40.28 39.72 40.28 4,331,150 +0.42(+1.05%)
Sep 16, 2013 40.53 40.41 39.77 39.86 5,639,600 -0.11(-0.28%)
Sep 13, 2013 39.44 40.19 39.31 39.97 6,502,916 +0.98(+2.51%)
Sep 12, 2013 40.19 40.40 38.95 38.99 12,135,504 +0.76(+2.00%)
Sep 11, 2013 38.10 38.50 37.65 38.23 7,635,082 +0.13(+0.34%)
Sep 10, 2013 37.98 38.12 37.75 38.10 3,808,904 +0.25(+0.67%)
Sep 09, 2013 37.57 37.88 37.50 37.84 3,585,159 +0.32(+0.85%)
Sep 06, 2013 37.58 38.01 37.51 37.52 3,546,587 +0.01(+0.03%)
Sep 05, 2013 37.49 37.65 37.17 37.51 3,402,125 -0.07(-0.19%)
Sep 04, 2013 37.36 37.73 36.91 37.58 4,387,100 +0.26(+0.70%)
Sep 03, 2013 38.04 38.11 37.25 37.32 2,912,567 -0.37(-0.98%)
Aug 30, 2013 37.78 37.95 37.52 37.69 2,629,006 -0.12(-0.31%)
Aug 29, 2013 37.84 37.94 37.66 37.80 2,405,509 -0.14(-0.36%)
Aug 28, 2013 37.77 38.02 37.51 37.94 2,552,730 +0.15(+0.39%)
Aug 27, 2013 37.41 37.97 37.31 37.79 3,642,344 +0.11(+0.29%)
Aug 26, 2013 38.04 38.28 37.68 37.68 3,153,093 -0.34(-0.88%)
Aug 23, 2013 37.31 38.10 37.21 38.02 11,887,530 +0.71(+1.90%)
Aug 22, 2013 37.17 37.46 36.97 37.31 10,781,302 +0.30(+0.82%)
Aug 21, 2013 37.32 37.35 36.84 37.00 3,813,828 -0.38(-1.02%)
Aug 20, 2013 37.06 37.70 37.06 37.38 4,296,908 +0.32(+0.87%)
Aug 19, 2013 37.05 37.48 36.98 37.06 4,116,530 -0.04(-0.10%)
Aug 16, 2013 37.33 37.43 36.94 37.10 4,412,795 -0.30(-0.81%)
Aug 15, 2013 37.82 37.93 37.37 37.40 3,498,968 -0.61(-1.61%)
Aug 14, 2013 38.80 38.90 37.94 38.02 4,186,161 -0.90(-2.31%)
Aug 13, 2013 38.77 38.95 38.72 38.92 5,923,801 +0.12(+0.30%)
Aug 12, 2013 38.77 38.83 38.61 38.80 3,525,271 -0.17(-0.43%)
Aug 09, 2013 38.90 39.04 38.73 38.97 3,867,773 +0.03(+0.07%)
Aug 08, 2013 38.72 38.97 38.33 38.94 4,671,881 +0.27(+0.70%)
Aug 07, 2013 38.11 38.94 37.95 38.67 4,491,817 +0.36(+0.93%)
Aug 06, 2013 38.29 38.49 37.79 38.32 4,132,381 -0.18(-0.47%)
Aug 05, 2013 38.35 38.73 38.04 38.50 3,954,957 +0.11(+0.29%)
Aug 02, 2013 38.44 38.47 38.20 38.39 3,468,400 -0.01(-0.02%)
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.