Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.27 31.63 31.21 31.45 3,222,973 +0.12(+0.39%)
May 30, 2012 31.44 31.74 31.27 31.33 3,873,311 -0.07(-0.22%)
May 29, 2012 31.54 31.54 31.26 31.40 11,772,858 -0.03(-0.10%)
May 25, 2012 31.41 31.54 31.35 31.43 12,654,180 +0.03(+0.10%)
May 24, 2012 31.25 31.49 31.16 31.40 12,191,640 +0.17(+0.56%)
May 23, 2012 31.32 31.47 30.94 31.23 3,933,100 -0.16(-0.50%)
May 22, 2012 31.26 31.52 31.24 31.38 2,877,173 +0.14(+0.46%)
May 21, 2012 31.31 31.34 31.07 31.24 3,517,804 -0.04(-0.11%)
May 18, 2012 31.08 31.41 31.07 31.27 4,727,069 +0.24(+0.77%)
May 17, 2012 31.38 31.45 31.03 31.04 2,998,071 -0.37(-1.18%)
May 16, 2012 31.35 31.45 31.24 31.41 3,132,413 +0.13(+0.40%)
May 15, 2012 31.49 31.53 31.20 31.28 3,208,941 +0.02(+0.06%)
May 14, 2012 31.04 31.33 31.01 31.26 3,026,753 +0.03(+0.10%)
May 11, 2012 31.08 31.33 30.97 31.23 2,584,836 +0.07(+0.21%)
May 10, 2012 31.06 31.27 30.99 31.17 1,878,674 +0.26(+0.85%)
May 09, 2012 30.87 31.13 30.84 30.90 2,744,409 -0.17(-0.56%)
May 08, 2012 30.89 31.11 30.87 31.08 2,305,023 +0.05(+0.17%)
May 07, 2012 31.07 31.16 30.92 31.02 2,142,597 -0.07(-0.23%)
May 04, 2012 31.03 31.29 31.01 31.10 2,651,137 +0.04(+0.13%)
May 03, 2012 31.10 31.31 31.03 31.05 2,487,565 -0.11(-0.36%)
May 02, 2012 31.28 31.34 31.04 31.17 2,708,448 -0.20(-0.63%)
May 01, 2012 31.25 31.46 31.05 31.36 2,890,612 +0.15(+0.48%)
Apr 30, 2012 31.10 31.24 31.01 31.21 3,987,519 +0.07(+0.23%)
Apr 27, 2012 31.11 31.23 30.97 31.14 5,710,651 +0.11(+0.35%)
Apr 26, 2012 31.08 31.23 30.59 31.04 6,057,072 +0.39(+1.27%)
Apr 25, 2012 30.52 30.73 30.37 30.65 5,264,318 +0.26(+0.85%)
Apr 24, 2012 30.39 30.49 30.28 30.39 5,785,608 -0.02(-0.08%)
Apr 23, 2012 30.47 30.52 30.26 30.41 2,577,165 -0.10(-0.33%)
Apr 20, 2012 30.23 30.57 30.21 30.52 4,581,160 +0.29(+0.95%)
Apr 19, 2012 30.28 30.34 30.11 30.23 3,641,408 -0.05(-0.16%)
Apr 18, 2012 30.37 30.46 30.27 30.28 3,267,483 -0.22(-0.73%)
Apr 17, 2012 30.52 30.63 30.28 30.50 3,599,476 +0.15(+0.49%)
Apr 16, 2012 30.17 30.41 30.13 30.35 4,225,652 +0.28(+0.91%)
Apr 13, 2012 30.10 30.37 30.04 30.07 7,997,091 -0.01(-0.04%)
Apr 12, 2012 30.00 30.08 29.83 30.08 4,208,869 +0.08(+0.26%)
Apr 11, 2012 30.22 30.28 29.98 30.01 4,146,971 -0.02(-0.06%)
Apr 10, 2012 30.42 30.42 29.96 30.02 4,480,924 -0.42(-1.38%)
Apr 09, 2012 30.52 30.68 30.44 30.44 3,699,946 -0.29(-0.93%)
Apr 05, 2012 30.78 30.81 30.66 30.73 3,622,153 -0.13(-0.41%)
Apr 04, 2012 30.66 31.02 30.65 30.86 3,548,717 +0.03(+0.10%)
Apr 03, 2012 30.74 30.86 30.63 30.83 4,040,397 +0.02(+0.08%)
Apr 02, 2012 30.60 30.95 30.51 30.80 3,369,337 +0.17(+0.57%)
Mar 30, 2012 30.42 30.65 30.39 30.63 3,821,022 +0.26(+0.85%)
Mar 29, 2012 30.22 30.40 30.01 30.37 2,500,222 +0.05(+0.18%)
Mar 28, 2012 30.43 30.60 30.17 30.32 2,974,752 -0.19(-0.63%)
Mar 27, 2012 30.33 30.62 30.32 30.51 3,125,307 +0.18(+0.59%)
Mar 26, 2012 30.22 30.47 30.17 30.33 2,837,360 +0.26(+0.86%)
Mar 23, 2012 30.19 30.33 30.05 30.07 3,200,290 -0.08(-0.28%)
Mar 22, 2012 30.03 30.29 30.02 30.16 4,039,825 -0.02(-0.08%)
Mar 21, 2012 30.29 30.36 30.13 30.18 2,445,321 -0.11(-0.36%)
Mar 20, 2012 30.29 30.41 30.06 30.29 3,912,684 +0.23(+0.76%)
Mar 19, 2012 30.05 30.34 30.01 30.06 2,749,749 -0.04(-0.12%)
Mar 16, 2012 30.17 30.30 30.05 30.10 4,740,607 -0.10(-0.32%)
Mar 15, 2012 30.21 30.41 30.10 30.19 3,689,786 -0.04(-0.14%)
Mar 14, 2012 30.69 30.77 30.18 30.23 4,321,148 -0.48(-1.58%)
Mar 13, 2012 30.73 30.78 30.50 30.72 3,176,936 +0.02(+0.06%)
Mar 12, 2012 30.42 30.74 30.38 30.70 3,937,421 +0.34(+1.12%)
Mar 09, 2012 30.36 30.38 30.13 30.36 2,889,764 +0.10(+0.32%)
Mar 08, 2012 30.25 30.33 30.09 30.26 2,285,851 +0.07(+0.22%)
Mar 07, 2012 30.16 30.25 29.98 30.20 2,702,193 -0.02(-0.06%)
Mar 06, 2012 30.25 30.29 30.04 30.22 2,798,940 -0.18(-0.59%)
Mar 05, 2012 30.13 30.46 30.03 30.40 2,531,026 +0.18(+0.59%)
Mar 02, 2012 30.13 30.29 29.98 30.22 2,980,318 +0.07(+0.22%)
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.