Skip to main content

Dominion Resources (NY: D )

57.45 -0.90 (-1.54%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 31.73 31.73 31.45 31.47 2,116,103 -0.27(-0.84%)
Dec 29, 2011 31.43 31.77 31.43 31.73 2,250,885 +0.27(+0.85%)
Dec 28, 2011 31.64 31.75 31.44 31.47 2,427,376 -0.21(-0.66%)
Dec 27, 2011 31.33 31.72 31.33 31.67 1,870,535 +0.28(+0.91%)
Dec 23, 2011 31.38 31.53 31.32 31.39 2,707,158 +0.09(+0.30%)
Dec 21, 2011 30.90 31.32 30.90 31.29 5,515,757 +0.40(+1.29%)
Dec 20, 2011 30.29 30.97 30.26 30.90 7,953,728 +1.04(+3.49%)
Dec 19, 2011 30.18 30.36 29.80 29.85 4,372,518 -0.17(-0.57%)
Dec 16, 2011 30.20 30.32 29.91 30.03 6,670,985 -0.08(-0.26%)
Dec 15, 2011 30.03 30.23 29.94 30.10 3,738,503 +0.36(+1.20%)
Dec 14, 2011 29.88 30.06 29.74 29.75 3,522,125 -0.18(-0.59%)
Dec 13, 2011 29.83 30.26 29.83 29.93 4,155,126 +0.10(+0.34%)
Dec 12, 2011 29.99 30.08 29.64 29.82 3,732,113 -0.27(-0.91%)
Dec 09, 2011 29.84 30.14 29.78 30.10 2,997,254 +0.37(+1.26%)
Dec 08, 2011 29.94 30.06 29.67 29.72 4,243,763 -0.21(-0.71%)
Dec 07, 2011 29.80 30.11 29.66 29.94 5,191,275 +0.09(+0.32%)
Dec 06, 2011 30.03 30.05 29.80 29.84 6,521,353 -0.09(-0.32%)
Dec 05, 2011 30.29 30.40 29.77 29.94 5,054,867 -0.04(-0.12%)
Dec 02, 2011 30.51 30.52 29.92 29.97 4,400,007 -0.47(-1.54%)
Dec 01, 2011 30.49 30.57 30.21 30.44 4,852,255 -0.16(-0.52%)
Nov 30, 2011 30.35 30.62 30.31 30.60 5,653,943 +0.75(+2.51%)
Nov 29, 2011 29.58 30.03 29.52 29.85 3,427,733 +0.43(+1.48%)
Nov 28, 2011 29.59 29.64 29.28 29.42 3,280,260 +0.35(+1.21%)
Nov 25, 2011 28.91 29.27 28.87 29.07 1,692,176 +0.12(+0.41%)
Nov 23, 2011 29.25 29.25 28.80 28.95 3,357,508 -0.43(-1.46%)
Nov 22, 2011 29.74 29.79 29.35 29.38 3,920,403 -0.36(-1.22%)
Nov 21, 2011 29.78 29.99 29.59 29.74 15,717,010 -0.22(-0.74%)
Nov 18, 2011 29.99 30.18 29.87 29.96 4,799,845 +0.12(+0.39%)
Nov 17, 2011 29.90 30.16 29.58 29.85 4,614,610 -0.11(-0.35%)
Nov 16, 2011 30.08 30.29 29.92 29.95 3,425,355 -0.32(-1.05%)
Nov 15, 2011 30.25 30.40 30.23 30.27 8,238,872 -0.10(-0.33%)
Nov 14, 2011 30.41 30.55 30.23 30.37 2,575,202 -0.19(-0.63%)
Nov 11, 2011 30.49 30.91 30.43 30.56 3,518,914 +0.42(+1.38%)
Nov 10, 2011 30.20 30.36 29.87 30.15 4,280,379 +0.04(+0.14%)
Nov 09, 2011 30.40 30.64 30.01 30.10 4,563,091 -0.80(-2.58%)
Nov 08, 2011 30.80 30.93 30.34 30.90 3,869,385 +0.11(+0.36%)
Nov 07, 2011 30.35 30.81 30.19 30.79 4,205,558 +0.52(+1.73%)
Nov 04, 2011 30.11 30.29 29.80 30.27 4,071,251 -0.08(-0.27%)
Nov 03, 2011 30.16 30.46 30.10 30.35 4,016,910 +0.28(+0.92%)
Nov 02, 2011 29.91 30.25 29.91 30.08 3,278,076 +0.49(+1.65%)
Nov 01, 2011 29.65 29.95 29.53 29.59 5,278,056 -0.70(-2.31%)
Oct 31, 2011 30.04 30.66 30.02 30.29 4,549,549 +0.13(+0.43%)
Oct 28, 2011 30.38 30.44 29.65 30.16 6,310,659 -0.38(-1.23%)
Oct 27, 2011 30.51 30.73 30.34 30.53 5,484,780 +0.50(+1.68%)
Oct 26, 2011 30.05 30.10 29.80 30.03 4,680,371 +0.26(+0.89%)
Oct 25, 2011 30.08 30.23 29.74 29.76 3,472,606 -0.41(-1.36%)
Oct 24, 2011 30.44 30.53 30.08 30.18 4,311,009 -0.39(-1.29%)
Oct 21, 2011 30.25 30.57 30.20 30.57 4,035,213 +0.60(+2.02%)
Oct 20, 2011 29.92 30.21 29.73 29.96 3,759,755 +0.05(+0.16%)
Oct 19, 2011 29.67 30.29 29.66 29.92 3,380,616 +0.29(+0.97%)
Oct 18, 2011 29.36 29.81 29.15 29.63 5,310,543 +0.26(+0.90%)
Oct 17, 2011 29.51 29.73 29.29 29.37 4,449,101 -0.28(-0.93%)
Oct 14, 2011 29.51 29.66 29.33 29.64 4,976,796 +0.26(+0.90%)
Oct 13, 2011 29.29 29.42 28.95 29.38 5,088,013 -0.08(-0.26%)
Oct 12, 2011 29.91 29.91 29.41 29.45 4,766,971 -0.24(-0.81%)
Oct 11, 2011 30.03 30.03 29.49 29.69 3,804,471 -0.36(-1.21%)
Oct 10, 2011 29.83 30.12 29.67 30.06 3,213,037 +0.55(+1.85%)
Oct 07, 2011 29.46 29.78 29.33 29.51 4,027,461 +0.16(+0.54%)
Oct 06, 2011 29.22 29.41 29.18 29.35 3,680,625 +0.29(+0.99%)
Oct 05, 2011 28.89 29.13 28.37 29.07 7,532,845 +0.19(+0.67%)
Oct 04, 2011 28.89 29.27 28.30 28.87 9,105,792 -0.39(-1.32%)
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.