Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 38.11 38.50 38.05 38.47 3,355,002 +0.29(+0.77%)
Apr 29, 2013 37.78 38.31 37.58 38.18 2,681,883 +0.12(+0.33%)
Apr 26, 2013 37.88 38.37 37.89 38.06 2,631,832 +0.16(+0.43%)
Apr 25, 2013 38.06 38.11 37.62 37.89 4,335,521 -0.23(-0.61%)
Apr 24, 2013 38.13 38.28 37.82 38.13 2,116,399 +0.07(+0.18%)
Apr 23, 2013 38.11 38.18 37.73 38.06 2,040,255 +0.03(+0.08%)
Apr 22, 2013 38.08 38.19 37.84 38.03 2,610,609 -0.07(-0.18%)
Apr 19, 2013 37.36 38.11 37.25 38.09 4,734,474 +0.79(+2.12%)
Apr 18, 2013 37.09 37.36 36.93 37.30 3,028,610 +0.29(+0.79%)
Apr 17, 2013 37.18 37.22 36.82 37.01 2,762,428 -0.31(-0.82%)
Apr 16, 2013 37.07 37.33 36.65 37.31 2,463,039 +0.34(+0.93%)
Apr 15, 2013 37.43 37.65 36.97 36.97 3,070,268 -0.53(-1.41%)
Apr 12, 2013 37.41 37.56 37.36 37.50 4,812,607 +0.08(+0.22%)
Apr 11, 2013 37.58 37.71 37.42 37.42 4,665,416 -0.11(-0.30%)
Apr 10, 2013 37.34 37.75 37.34 37.53 4,030,318 +0.20(+0.53%)
Apr 09, 2013 37.90 37.92 37.31 37.33 3,034,632 -0.14(-0.37%)
Apr 08, 2013 37.20 37.48 37.01 37.47 2,016,439 +0.27(+0.74%)
Apr 05, 2013 36.90 37.22 36.87 37.20 4,260,389 +0.09(+0.24%)
Apr 04, 2013 36.70 37.16 36.70 37.11 3,648,441 +0.46(+1.26%)
Apr 03, 2013 36.68 36.79 36.55 36.65 3,547,972 +0.08(+0.22%)
Apr 02, 2013 36.38 36.61 36.34 36.57 2,447,056 +0.27(+0.74%)
Apr 01, 2013 36.29 36.35 36.14 36.30 1,803,650 +0.01(+0.02%)
Mar 28, 2013 35.92 36.34 35.89 36.29 2,942,475 +0.41(+1.13%)
Mar 27, 2013 35.83 35.99 35.73 35.89 2,281,193 -0.04(-0.10%)
Mar 26, 2013 35.53 36.02 35.49 35.92 3,143,183 +0.46(+1.28%)
Mar 25, 2013 35.56 35.64 35.27 35.47 3,525,418 +0.06(+0.16%)
Mar 22, 2013 35.49 35.58 35.34 35.41 3,048,079 -0.09(-0.26%)
Mar 21, 2013 35.56 35.86 35.46 35.51 3,258,210 -0.17(-0.49%)
Mar 20, 2013 35.51 35.75 35.51 35.68 3,477,755 +0.29(+0.81%)
Mar 19, 2013 35.24 35.47 35.18 35.39 2,699,193 +0.19(+0.55%)
Mar 18, 2013 35.16 35.34 35.12 35.20 2,213,033 -0.22(-0.63%)
Mar 15, 2013 35.01 35.59 34.88 35.42 6,431,886 +0.27(+0.78%)
Mar 14, 2013 35.18 35.24 35.06 35.15 3,330,979 +0.01(+0.02%)
Mar 13, 2013 34.93 35.24 34.83 35.14 3,087,180 +0.20(+0.57%)
Mar 12, 2013 35.12 35.12 34.81 34.94 1,851,599 -0.17(-0.50%)
Mar 11, 2013 34.87 35.12 34.85 35.12 2,695,460 +0.27(+0.77%)
Mar 08, 2013 34.86 34.91 34.59 34.85 4,284,288 +0.00(+0.00%)
Mar 07, 2013 35.24 35.31 34.84 34.85 3,309,522 -0.37(-1.04%)
Mar 06, 2013 35.33 35.42 35.08 35.22 2,754,265 -0.03(-0.09%)
Mar 05, 2013 35.36 35.48 35.19 35.25 4,379,240 +0.06(+0.18%)
Mar 04, 2013 35.17 35.29 34.95 35.19 6,080,572 -0.01(-0.02%)
Mar 01, 2013 34.83 35.21 34.62 35.19 3,591,136 +0.26(+0.75%)
Feb 28, 2013 34.85 35.10 34.76 34.93 4,052,047 +0.12(+0.34%)
Feb 27, 2013 34.56 34.87 34.48 34.81 2,906,416 +0.33(+0.96%)
Feb 26, 2013 34.48 34.87 34.31 34.48 4,005,317 +0.08(+0.24%)
Feb 25, 2013 35.04 35.31 34.38 34.40 5,390,315 -0.41(-1.19%)
Feb 22, 2013 34.45 34.82 34.39 34.81 2,196,594 +0.42(+1.22%)
Feb 21, 2013 34.46 34.53 34.34 34.39 3,196,147 -0.12(-0.34%)
Feb 20, 2013 34.31 34.81 34.29 34.51 3,914,272 +0.19(+0.54%)
Feb 19, 2013 33.97 34.38 33.95 34.33 4,555,003 +0.41(+1.22%)
Feb 15, 2013 33.75 33.96 33.73 33.91 5,163,159 +0.28(+0.83%)
Feb 14, 2013 33.70 33.78 33.44 33.63 3,916,951 -0.14(-0.40%)
Feb 13, 2013 33.73 33.84 33.69 33.77 2,399,129 +0.04(+0.11%)
Feb 12, 2013 33.49 33.73 33.44 33.73 2,534,290 +0.19(+0.55%)
Feb 11, 2013 33.50 33.60 33.47 33.55 1,540,150 +0.01(+0.04%)
Feb 08, 2013 33.45 33.57 33.34 33.54 2,049,758 +0.00(+0.00%)
Feb 07, 2013 33.60 33.73 33.39 33.54 2,404,757 -0.02(-0.07%)
Feb 06, 2013 33.41 33.60 33.28 33.56 2,487,911 +0.17(+0.52%)
Feb 04, 2013 33.35 33.44 33.33 33.39 2,866,971 -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.