Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 38.06 38.44 37.99 38.42 3,359,976 +0.29(+0.77%)
Apr 29, 2013 37.72 38.26 37.52 38.13 2,685,858 +0.12(+0.33%)
Apr 26, 2013 37.82 38.31 37.84 38.00 2,635,733 +0.16(+0.43%)
Apr 25, 2013 38.00 38.06 37.56 37.84 4,341,948 -0.23(-0.61%)
Apr 24, 2013 38.08 38.22 37.76 38.07 2,119,536 +0.07(+0.18%)
Apr 23, 2013 38.05 38.13 37.68 38.00 2,043,279 +0.03(+0.08%)
Apr 22, 2013 38.02 38.14 37.78 37.97 2,614,479 -0.07(-0.18%)
Apr 19, 2013 37.31 38.05 37.19 38.04 4,741,493 +0.79(+2.12%)
Apr 18, 2013 37.04 37.31 36.88 37.25 3,033,099 +0.29(+0.79%)
Apr 17, 2013 37.13 37.17 36.76 36.95 2,766,524 -0.31(-0.82%)
Apr 16, 2013 37.01 37.28 36.60 37.26 2,466,690 +0.34(+0.93%)
Apr 15, 2013 37.37 37.59 36.92 36.92 3,074,820 -0.53(-1.41%)
Apr 12, 2013 37.35 37.50 37.30 37.45 4,819,742 +0.08(+0.22%)
Apr 11, 2013 37.52 37.66 37.37 37.37 4,672,333 -0.11(-0.30%)
Apr 10, 2013 37.28 37.70 37.28 37.48 4,036,293 +0.20(+0.53%)
Apr 09, 2013 37.84 37.86 37.25 37.28 3,039,131 -0.14(-0.37%)
Apr 08, 2013 37.14 37.42 36.95 37.42 2,019,428 +0.27(+0.74%)
Apr 05, 2013 36.84 37.17 36.82 37.14 4,266,705 +0.09(+0.24%)
Apr 04, 2013 36.64 37.10 36.64 37.05 3,653,850 +0.46(+1.26%)
Apr 03, 2013 36.62 36.74 36.50 36.59 3,553,231 +0.08(+0.22%)
Apr 02, 2013 36.33 36.56 36.28 36.51 2,450,683 +0.27(+0.74%)
Apr 01, 2013 36.23 36.30 36.09 36.24 1,806,324 +0.01(+0.02%)
Mar 28, 2013 35.86 36.28 35.84 36.24 2,946,837 +0.40(+1.13%)
Mar 27, 2013 35.78 35.94 35.68 35.83 2,284,575 -0.04(-0.10%)
Mar 26, 2013 35.48 35.97 35.43 35.87 3,147,843 +0.45(+1.28%)
Mar 25, 2013 35.50 35.58 35.22 35.42 3,530,644 +0.06(+0.16%)
Mar 22, 2013 35.44 35.53 35.29 35.36 3,052,598 -0.09(-0.26%)
Mar 21, 2013 35.50 35.81 35.40 35.45 3,263,041 -0.17(-0.49%)
Mar 20, 2013 35.46 35.70 35.46 35.63 3,482,911 +0.29(+0.81%)
Mar 19, 2013 35.19 35.42 35.12 35.34 2,703,195 +0.19(+0.55%)
Mar 18, 2013 35.10 35.29 35.07 35.15 2,216,314 -0.22(-0.63%)
Mar 15, 2013 34.95 35.54 34.83 35.37 6,441,420 +0.27(+0.78%)
Mar 14, 2013 35.13 35.19 35.01 35.10 3,335,917 +0.01(+0.02%)
Mar 13, 2013 34.88 35.19 34.77 35.09 3,091,756 +0.20(+0.57%)
Mar 12, 2013 35.07 35.07 34.76 34.89 1,854,344 -0.17(-0.50%)
Mar 11, 2013 34.82 35.07 34.80 35.07 2,699,455 +0.27(+0.77%)
Mar 08, 2013 34.81 34.86 34.54 34.80 4,290,639 +0.00(+0.00%)
Mar 07, 2013 35.19 35.26 34.79 34.80 3,314,428 -0.37(-1.05%)
Mar 06, 2013 35.28 35.37 35.02 35.17 2,758,348 -0.03(-0.09%)
Mar 05, 2013 35.30 35.43 35.14 35.20 4,385,732 +0.06(+0.18%)
Mar 04, 2013 35.12 35.24 34.90 35.14 6,089,586 -0.01(-0.02%)
Mar 01, 2013 34.77 35.15 34.57 35.14 3,596,460 +0.26(+0.75%)
Feb 28, 2013 34.80 35.05 34.71 34.88 4,058,054 +0.12(+0.34%)
Feb 27, 2013 34.51 34.82 34.43 34.76 2,910,725 +0.33(+0.96%)
Feb 26, 2013 34.43 34.82 34.26 34.43 4,011,255 +0.08(+0.24%)
Feb 25, 2013 34.99 35.26 34.33 34.35 5,398,304 -0.41(-1.19%)
Feb 22, 2013 34.40 34.77 34.34 34.76 2,199,850 +0.42(+1.22%)
Feb 21, 2013 34.41 34.48 34.29 34.34 3,200,884 -0.12(-0.34%)
Feb 20, 2013 34.26 34.76 34.24 34.46 3,920,074 +0.19(+0.54%)
Feb 19, 2013 33.92 34.32 33.90 34.27 4,561,754 +0.41(+1.22%)
Feb 15, 2013 33.70 33.91 33.68 33.86 5,170,811 +0.28(+0.83%)
Feb 14, 2013 33.65 33.73 33.39 33.58 3,922,757 -0.14(-0.40%)
Feb 13, 2013 33.68 33.79 33.64 33.72 2,402,685 +0.04(+0.11%)
Feb 12, 2013 33.44 33.68 33.39 33.68 2,538,046 +0.18(+0.55%)
Feb 11, 2013 33.45 33.55 33.42 33.50 1,542,432 +0.01(+0.04%)
Feb 08, 2013 33.40 33.52 33.29 33.49 2,052,796 +0.00(+0.00%)
Feb 07, 2013 33.55 33.68 33.34 33.49 2,408,321 -0.02(-0.07%)
Feb 06, 2013 33.36 33.55 33.23 33.51 2,491,599 +0.17(+0.52%)
Feb 04, 2013 33.30 33.39 33.28 33.34 2,871,220 -0.06(-0.18%)
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.