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 (%)
Oct 31, 2011 30.75 31.38 30.72 31.00 4,444,979 +0.13(+0.43%)
Oct 28, 2011 31.10 31.16 30.34 30.87 6,165,609 -0.38(-1.23%)
Oct 27, 2011 31.23 31.46 31.05 31.25 5,358,713 +0.52(+1.68%)
Oct 26, 2011 30.75 30.81 30.50 30.73 4,572,793 +0.27(+0.89%)
Oct 25, 2011 30.78 30.94 30.44 30.46 3,392,788 -0.42(-1.36%)
Oct 24, 2011 31.16 31.25 30.79 30.89 4,211,921 -0.40(-1.29%)
Oct 21, 2011 30.96 31.29 30.92 31.29 3,942,464 +0.62(+2.02%)
Oct 20, 2011 30.63 30.92 30.43 30.67 3,673,338 +0.05(+0.16%)
Oct 19, 2011 30.37 31.00 30.36 30.62 3,302,913 +0.29(+0.97%)
Oct 18, 2011 30.05 30.51 29.84 30.33 5,188,481 +0.27(+0.90%)
Oct 17, 2011 30.21 30.43 29.98 30.06 4,346,839 -0.28(-0.93%)
Oct 14, 2011 30.20 30.36 30.02 30.34 4,862,404 +0.27(+0.90%)
Oct 13, 2011 29.98 30.11 29.64 30.07 4,971,065 -0.08(-0.26%)
Oct 12, 2011 30.61 30.61 30.10 30.15 4,657,403 -0.25(-0.81%)
Oct 11, 2011 30.74 30.74 30.19 30.39 3,717,025 -0.37(-1.21%)
Oct 10, 2011 30.53 30.82 30.37 30.77 3,139,186 +0.56(+1.85%)
Oct 07, 2011 30.15 30.48 30.02 30.21 3,934,890 +0.16(+0.54%)
Oct 06, 2011 29.91 30.10 29.87 30.04 3,596,026 +0.29(+0.99%)
Oct 05, 2011 29.57 29.82 29.03 29.75 7,359,703 +0.20(+0.67%)
Oct 04, 2011 29.57 29.96 28.97 29.55 8,896,496 -0.40(-1.32%)
Oct 03, 2011 30.52 30.70 29.93 29.95 5,364,919 -0.56(-1.83%)
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%)
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.