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 (%)
May 31, 2012 32.10 32.47 32.03 32.29 3,139,674 +0.12(+0.39%)
May 30, 2012 32.28 32.58 32.10 32.16 3,773,204 -0.07(-0.22%)
May 29, 2012 32.37 32.37 32.09 32.23 11,468,479 -0.03(-0.10%)
May 25, 2012 32.25 32.38 32.18 32.26 12,327,015 +0.03(+0.10%)
May 24, 2012 32.08 32.33 31.99 32.23 11,876,433 +0.18(+0.56%)
May 23, 2012 32.15 32.31 31.76 32.06 3,831,413 -0.16(-0.50%)
May 22, 2012 32.09 32.36 32.07 32.22 2,802,785 +0.15(+0.46%)
May 21, 2012 32.14 32.17 31.90 32.07 3,426,854 -0.04(-0.11%)
May 18, 2012 31.91 32.24 31.90 32.10 4,604,854 +0.25(+0.77%)
May 17, 2012 32.22 32.29 31.85 31.86 2,920,558 -0.38(-1.18%)
May 16, 2012 32.18 32.28 32.07 32.24 3,051,427 +0.13(+0.40%)
May 15, 2012 32.33 32.36 32.03 32.11 3,125,976 +0.02(+0.06%)
May 14, 2012 31.87 32.16 31.83 32.09 2,948,499 +0.03(+0.10%)
May 11, 2012 31.90 32.16 31.79 32.06 2,518,007 +0.07(+0.21%)
May 10, 2012 31.88 32.10 31.82 31.99 1,830,102 +0.27(+0.85%)
May 09, 2012 31.69 31.96 31.66 31.72 2,673,454 -0.18(-0.56%)
May 08, 2012 31.71 31.93 31.69 31.90 2,245,428 +0.06(+0.17%)
May 07, 2012 31.90 31.99 31.74 31.85 2,087,201 -0.07(-0.23%)
May 04, 2012 31.85 32.12 31.83 31.92 2,582,593 +0.04(+0.13%)
May 03, 2012 31.92 32.14 31.85 31.88 2,423,251 -0.12(-0.36%)
May 02, 2012 32.11 32.17 31.86 31.99 2,638,423 -0.20(-0.63%)
May 01, 2012 32.08 32.30 31.88 32.20 2,815,877 +0.15(+0.48%)
Apr 30, 2012 31.92 32.07 31.83 32.04 3,884,425 +0.07(+0.23%)
Apr 27, 2012 31.93 32.06 31.79 31.97 5,563,006 +0.11(+0.35%)
Apr 26, 2012 31.91 32.06 31.40 31.86 5,900,470 +0.40(+1.27%)
Apr 25, 2012 31.33 31.55 31.17 31.46 5,128,213 +0.26(+0.85%)
Apr 24, 2012 31.20 31.29 31.09 31.20 5,636,025 -0.02(-0.08%)
Apr 23, 2012 31.28 31.32 31.07 31.22 2,510,535 -0.10(-0.33%)
Apr 20, 2012 31.03 31.39 31.01 31.32 4,462,718 +0.29(+0.95%)
Apr 19, 2012 31.08 31.15 30.91 31.03 3,547,261 -0.05(-0.16%)
Apr 18, 2012 31.18 31.26 31.07 31.08 3,183,004 -0.23(-0.73%)
Apr 17, 2012 31.32 31.45 31.09 31.31 3,506,414 +0.15(+0.49%)
Apr 16, 2012 30.97 31.21 30.93 31.15 4,116,401 +0.28(+0.92%)
Apr 13, 2012 30.90 31.18 30.84 30.87 7,790,331 -0.01(-0.04%)
Apr 12, 2012 30.80 30.88 30.62 30.88 4,100,051 +0.08(+0.26%)
Apr 11, 2012 31.02 31.09 30.77 30.80 4,039,754 -0.02(-0.06%)
Apr 10, 2012 31.23 31.23 30.76 30.82 4,365,073 -0.43(-1.38%)
Apr 09, 2012 31.33 31.50 31.25 31.25 3,604,287 -0.29(-0.93%)
Apr 05, 2012 31.60 31.63 31.48 31.55 3,528,505 -0.13(-0.41%)
Apr 04, 2012 31.48 31.85 31.47 31.67 3,456,968 +0.03(+0.10%)
Apr 03, 2012 31.55 31.68 31.44 31.64 3,935,935 +0.02(+0.08%)
Apr 02, 2012 31.42 31.77 31.32 31.62 3,282,225 +0.18(+0.57%)
Mar 30, 2012 31.23 31.46 31.20 31.44 3,722,232 +0.26(+0.85%)
Mar 29, 2012 31.02 31.20 30.81 31.18 2,435,580 +0.06(+0.18%)
Mar 28, 2012 31.24 31.41 30.97 31.12 2,897,842 -0.20(-0.63%)
Mar 27, 2012 31.13 31.43 31.13 31.32 3,044,505 +0.18(+0.59%)
Mar 26, 2012 31.02 31.28 30.97 31.13 2,764,002 +0.26(+0.86%)
Mar 23, 2012 30.99 31.13 30.85 30.87 3,117,549 -0.09(-0.28%)
Mar 22, 2012 30.83 31.10 30.82 30.96 3,935,378 -0.02(-0.08%)
Mar 21, 2012 31.09 31.17 30.93 30.98 2,382,099 -0.11(-0.36%)
Mar 20, 2012 31.09 31.21 30.86 31.09 3,811,524 +0.23(+0.76%)
Mar 19, 2012 30.85 31.15 30.80 30.86 2,678,656 -0.04(-0.12%)
Mar 16, 2012 30.97 31.10 30.85 30.90 4,618,042 -0.10(-0.32%)
Mar 15, 2012 31.01 31.22 30.90 30.99 3,594,389 -0.04(-0.14%)
Mar 14, 2012 31.50 31.59 30.98 31.04 4,209,428 -0.50(-1.58%)
Mar 13, 2012 31.55 31.60 31.31 31.53 3,094,798 +0.02(+0.06%)
Mar 12, 2012 31.23 31.56 31.18 31.52 3,835,621 +0.35(+1.12%)
Mar 09, 2012 31.17 31.19 30.93 31.17 2,815,051 +0.10(+0.32%)
Mar 08, 2012 31.05 31.13 30.89 31.07 2,226,752 +0.07(+0.22%)
Mar 07, 2012 30.96 31.05 30.78 31.00 2,632,330 -0.02(-0.06%)
Mar 06, 2012 31.05 31.10 30.84 31.02 2,726,575 -0.18(-0.59%)
Mar 05, 2012 30.93 31.26 30.83 31.20 2,465,588 +0.18(+0.59%)
Mar 02, 2012 30.93 31.10 30.78 31.02 2,903,264 +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.