Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.58 30.91 30.48 30.51 4,752,545 -0.29(-0.94%)
Sep 29, 2011 30.63 30.90 30.43 30.80 5,129,672 +0.50(+1.65%)
Sep 28, 2011 30.57 30.82 30.21 30.30 5,620,904 -0.31(-1.00%)
Sep 27, 2011 30.87 30.90 30.42 30.60 5,715,777 +0.09(+0.30%)
Sep 26, 2011 30.34 30.51 30.10 30.51 5,992,135 +0.47(+1.58%)
Sep 23, 2011 29.54 30.10 29.45 30.04 6,295,397 +0.41(+1.38%)
Sep 22, 2011 29.26 29.79 29.26 29.63 7,744,242 -0.35(-1.16%)
Sep 21, 2011 30.36 30.68 29.95 29.98 4,655,466 -0.43(-1.40%)
Sep 20, 2011 30.04 30.72 29.92 30.40 6,597,191 +0.52(+1.73%)
Sep 19, 2011 29.49 29.97 29.49 29.89 3,406,615 -0.06(-0.20%)
Sep 16, 2011 29.76 30.03 29.76 29.95 5,831,819 +0.23(+0.77%)
Sep 15, 2011 29.47 29.74 29.37 29.72 4,565,449 +0.55(+1.90%)
Sep 14, 2011 28.74 29.42 28.57 29.17 4,961,694 +0.46(+1.59%)
Sep 13, 2011 28.54 28.75 28.31 28.71 4,045,714 +0.19(+0.65%)
Sep 12, 2011 28.13 28.54 28.06 28.52 4,762,517 +0.17(+0.59%)
Sep 09, 2011 28.61 28.64 28.09 28.36 6,315,215 -0.58(-1.99%)
Sep 08, 2011 28.87 29.28 28.75 28.93 5,183,554 -0.03(-0.10%)
Sep 07, 2011 28.96 29.14 28.86 28.96 6,176,871 +0.19(+0.65%)
Sep 06, 2011 28.25 28.80 28.07 28.78 7,197,116 -0.05(-0.19%)
Sep 02, 2011 28.88 29.02 28.73 28.83 5,873,227 -0.37(-1.26%)
Sep 01, 2011 29.26 29.43 29.13 29.20 6,806,753 -0.09(-0.31%)
Aug 31, 2011 29.46 29.47 29.18 29.29 6,996,433 -0.01(-0.02%)
Aug 30, 2011 29.45 29.45 29.17 29.29 6,701,735 -0.13(-0.45%)
Aug 29, 2011 29.53 29.67 29.09 29.43 5,316,670 +0.31(+1.05%)
Aug 26, 2011 29.26 29.36 28.58 29.12 6,394,604 -0.29(-0.98%)
Aug 25, 2011 29.88 29.93 29.20 29.41 5,414,804 -0.38(-1.29%)
Aug 24, 2011 29.10 29.86 29.08 29.79 7,726,320 +0.58(+2.00%)
Aug 23, 2011 28.74 29.34 28.41 29.21 12,698,158 +0.51(+1.76%)
Aug 22, 2011 29.09 29.11 28.52 28.70 6,306,687 +0.15(+0.54%)
Aug 19, 2011 28.91 29.09 28.49 28.55 9,672,108 -0.65(-2.22%)
Aug 18, 2011 29.25 29.55 28.96 29.20 7,121,582 -0.62(-2.07%)
Aug 17, 2011 29.68 30.14 29.65 29.81 4,365,367 +0.26(+0.87%)
Aug 16, 2011 29.26 29.64 29.16 29.56 4,340,572 +0.01(+0.02%)
Aug 15, 2011 28.62 29.58 28.59 29.55 15,629,671 +1.17(+4.13%)
Aug 12, 2011 28.80 28.90 28.26 28.38 14,170,246 -0.19(-0.67%)
Aug 11, 2011 27.71 28.90 27.65 28.57 16,673,869 +0.99(+3.60%)
Aug 10, 2011 27.44 28.39 27.30 27.58 8,001,756 -0.24(-0.88%)
Aug 09, 2011 28.46 27.85 26.47 27.82 11,746,405 +0.49(+1.81%)
Aug 08, 2011 28.46 29.02 27.21 27.33 12,019,650 -1.58(-5.45%)
Aug 05, 2011 28.64 29.14 28.24 28.90 9,762,159 +0.49(+1.72%)
Aug 04, 2011 28.68 28.96 28.39 28.42 8,648,946 -0.53(-1.83%)
Aug 03, 2011 28.65 28.97 28.52 28.95 5,095,713 +0.33(+1.16%)
Aug 02, 2011 28.75 28.92 28.61 28.61 4,328,663 -0.29(-1.01%)
Aug 01, 2011 29.05 29.06 28.67 28.90 3,389,461 +0.08(+0.29%)
Jul 29, 2011 28.96 29.16 28.64 28.82 4,971,806 -0.32(-1.10%)
Jul 28, 2011 29.34 29.34 28.96 29.14 4,386,861 -0.04(-0.12%)
Jul 27, 2011 29.26 29.43 29.15 29.18 5,142,311 -0.15(-0.51%)
Jul 26, 2011 29.49 29.49 29.27 29.33 3,357,452 -0.16(-0.54%)
Jul 25, 2011 29.43 29.62 29.36 29.49 3,762,901 -0.12(-0.42%)
Jul 22, 2011 29.61 29.62 29.54 29.61 2,822,879 -0.13(-0.44%)
Jul 21, 2011 29.47 30.01 29.47 29.74 4,611,333 +0.44(+1.50%)
Jul 20, 2011 29.12 29.52 29.00 29.30 3,520,578 +0.34(+1.17%)
Jul 19, 2011 28.62 29.05 28.45 28.96 2,854,354 +0.41(+1.44%)
Jul 18, 2011 28.70 28.76 28.44 28.55 2,455,029 -0.27(-0.95%)
Jul 15, 2011 28.70 28.84 28.55 28.83 2,925,286 +0.17(+0.60%)
Jul 14, 2011 28.69 28.89 28.60 28.65 2,625,623 -0.07(-0.23%)
Jul 13, 2011 28.89 28.98 28.68 28.72 2,227,642 -0.05(-0.17%)
Jul 12, 2011 28.53 28.96 28.51 28.77 2,707,959 +0.15(+0.52%)
Jul 11, 2011 28.76 28.77 28.48 28.62 2,482,488 -0.31(-1.07%)
Jul 08, 2011 28.90 29.05 28.81 28.93 2,476,599 -0.20(-0.67%)
Jul 07, 2011 29.30 29.34 28.98 29.12 3,824,779 +0.04(+0.12%)
Jul 06, 2011 28.84 29.21 28.79 29.09 2,669,792 +0.17(+0.60%)
Jul 05, 2011 29.05 29.14 28.86 28.92 3,110,534 -0.23(-0.78%)
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.