Dominion Resources (NY: D )

80.11 USD +1.37 (+1.74%)
Official Closing Price Updated: 7:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.58 58.25 57.54 58.18 1,835,464 +0.65(+1.13%)
Mar 27, 2013 57.44 57.70 57.28 57.53 1,422,968 -0.06(-0.10%)
Mar 26, 2013 56.96 57.75 56.89 57.59 1,960,662 +0.73(+1.28%)
Mar 25, 2013 57.00 57.13 56.54 56.86 2,199,093 +0.09(+0.16%)
Mar 22, 2013 56.90 57.04 56.66 56.77 1,901,338 -0.15(-0.26%)
Mar 21, 2013 57.00 57.49 56.84 56.92 2,032,414 -0.28(-0.49%)
Mar 20, 2013 56.93 57.31 56.93 57.20 2,169,362 +0.46(+0.81%)
Mar 19, 2013 56.49 56.87 56.39 56.74 1,683,709 +0.31(+0.55%)
Mar 18, 2013 56.36 56.66 56.30 56.43 1,380,451 -0.36(-0.63%)
Mar 15, 2013 56.12 57.06 55.92 56.79 4,012,096 +0.44(+0.78%)
Mar 14, 2013 56.40 56.50 56.21 56.35 2,077,806 +0.01(+0.02%)
Mar 13, 2013 56.00 56.50 55.83 56.34 1,925,728 +0.32(+0.57%)
Mar 12, 2013 56.30 56.30 55.80 56.02 1,154,995 -0.28(-0.50%)
Mar 11, 2013 55.90 56.30 55.87 56.30 1,681,380 +0.43(+0.77%)
Mar 08, 2013 55.89 55.97 55.45 55.87 2,672,463 +0.00(+0.00%)
Mar 07, 2013 56.50 56.61 55.85 55.87 2,064,421 -0.59(-1.04%)
Mar 06, 2013 56.64 56.78 56.23 56.46 1,718,062 -0.05(-0.09%)
Mar 05, 2013 56.68 56.88 56.41 56.51 2,731,692 +0.10(+0.18%)
Mar 04, 2013 56.38 56.57 56.03 56.41 3,792,953 -0.01(-0.02%)
Mar 01, 2013 55.83 56.44 55.50 56.42 2,240,087 +0.42(+0.75%)
Feb 28, 2013 55.87 56.27 55.72 56.00 2,527,595 +0.19(+0.34%)
Feb 27, 2013 55.40 55.90 55.28 55.81 1,812,971 +0.53(+0.96%)
Feb 26, 2013 55.27 55.90 55.00 55.28 2,498,446 -0.43(-0.77%)
Feb 25, 2013 56.75 57.19 55.68 55.71 3,328,402 -0.67(-1.19%)
Feb 22, 2013 55.79 56.39 55.70 56.38 1,356,349 +0.68(+1.22%)
Feb 21, 2013 55.81 55.92 55.62 55.70 1,973,551 -0.19(-0.34%)
Feb 20, 2013 55.57 56.38 55.54 55.89 2,416,978 +0.30(+0.54%)
Feb 19, 2013 55.02 55.67 54.98 55.59 2,812,615 +0.67(+1.22%)
Feb 15, 2013 54.65 55.00 54.63 54.92 3,188,138 +0.45(+0.83%)
Feb 14, 2013 54.57 54.71 54.16 54.47 2,418,632 -0.22(-0.40%)
Feb 13, 2013 54.62 54.80 54.56 54.69 1,481,410 +0.06(+0.11%)
Feb 12, 2013 54.24 54.63 54.16 54.63 1,564,869 +0.30(+0.55%)
Feb 11, 2013 54.25 54.41 54.21 54.33 951,009 +0.02(+0.04%)
Feb 08, 2013 54.17 54.36 54.00 54.31 1,265,681 +0.00(+0.00%)
Feb 07, 2013 54.42 54.63 54.08 54.31 1,484,885 -0.04(-0.07%)
Feb 06, 2013 54.11 54.41 53.90 54.35 1,536,231 +0.28(+0.52%)
Feb 04, 2013 54.01 54.15 53.97 54.07 1,770,292 -0.10(-0.18%)
Feb 01, 2013 54.32 54.43 54.04 54.17 1,791,868 +0.06(+0.11%)
Jan 31, 2013 54.40 54.50 53.87 54.11 3,249,297 -0.41(-0.75%)
Jan 30, 2013 54.30 54.54 54.06 54.52 2,084,398 +0.16(+0.29%)
Jan 29, 2013 53.75 54.36 53.75 54.36 2,273,452 +0.61(+1.13%)
Jan 28, 2013 53.94 53.99 53.57 53.75 1,332,291 -0.13(-0.24%)
Jan 25, 2013 53.86 54.09 53.40 53.88 1,675,353 +0.09(+0.17%)
Jan 24, 2013 53.48 53.89 53.42 53.79 1,418,167 +0.43(+0.81%)
Jan 23, 2013 53.12 53.48 52.90 53.36 2,047,552 +0.07(+0.13%)
Jan 22, 2013 52.85 53.38 52.65 53.29 1,481,485 +0.37(+0.70%)
Jan 18, 2013 52.47 52.92 52.35 52.92 2,426,435 +0.51(+0.97%)
Jan 17, 2013 52.55 52.71 52.33 52.41 1,538,814 +0.01(+0.02%)
Jan 16, 2013 52.54 52.65 52.26 52.40 2,380,127 -0.13(-0.25%)
Jan 15, 2013 52.31 52.54 52.13 52.53 1,839,948 +0.14(+0.27%)
Jan 14, 2013 52.45 52.54 52.25 52.39 1,237,270 -0.04(-0.08%)
Jan 11, 2013 52.21 52.43 52.16 52.43 2,291,089 +0.21(+0.40%)
Jan 10, 2013 52.32 52.38 52.05 52.22 2,483,930 +0.02(+0.04%)
Jan 09, 2013 52.35 52.39 51.92 52.20 1,644,161 -0.17(-0.32%)
Jan 08, 2013 52.50 52.84 52.19 52.37 1,911,412 -0.29(-0.55%)
Jan 07, 2013 53.19 53.22 52.55 52.66 2,076,543 -0.88(-1.64%)
Jan 04, 2013 53.00 53.98 52.97 53.54 2,881,440 +0.56(+1.06%)
Jan 03, 2013 52.86 53.17 52.63 52.98 1,541,130 +0.06(+0.11%)
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.