Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.98 32.29 31.77 32.25 4,491,540 +0.43(+1.36%)
Oct 26, 2012 31.71 31.82 31.82 31.82 4,503,963 +0.07(+0.23%)
Oct 25, 2012 31.99 31.99 31.18 31.74 8,060,333 -0.31(-0.95%)
Oct 24, 2012 32.18 32.26 31.96 32.05 2,782,459 -0.15(-0.46%)
Oct 23, 2012 32.14 32.36 32.04 32.20 3,124,898 -0.50(-1.53%)
Oct 19, 2012 32.71 32.81 32.59 32.70 3,611,494 -0.04(-0.13%)
Oct 18, 2012 32.58 32.78 32.46 32.74 2,667,954 +0.14(+0.43%)
Oct 17, 2012 32.26 32.62 32.21 32.60 2,344,515 +0.42(+1.31%)
Oct 16, 2012 32.36 32.37 32.04 32.18 2,462,413 -0.06(-0.19%)
Oct 15, 2012 32.18 32.28 32.02 32.24 2,203,256 +0.05(+0.15%)
Oct 12, 2012 32.48 32.54 32.14 32.19 2,549,813 -0.21(-0.66%)
Oct 11, 2012 32.65 32.66 32.33 32.40 2,173,191 -0.12(-0.36%)
Oct 10, 2012 32.42 32.62 32.35 32.52 3,700,314 +0.24(+0.76%)
Oct 09, 2012 32.39 32.50 32.19 32.28 3,268,522 -0.13(-0.40%)
Oct 08, 2012 32.53 32.68 32.21 32.40 3,779,465 -0.14(-0.43%)
Oct 05, 2012 32.75 32.87 32.52 32.54 4,523,634 -0.07(-0.22%)
Oct 04, 2012 32.73 32.93 32.61 32.62 3,129,060 +0.03(+0.09%)
Oct 03, 2012 32.63 32.78 32.58 32.59 2,663,025 +0.06(+0.19%)
Oct 02, 2012 32.33 32.54 32.26 32.53 2,284,598 +0.26(+0.80%)
Oct 01, 2012 32.46 32.62 32.23 32.27 2,533,303 -0.08(-0.25%)
Sep 28, 2012 32.25 32.47 32.12 32.35 3,917,768 +0.08(+0.25%)
Sep 27, 2012 32.43 32.46 32.19 32.27 3,373,318 -0.05(-0.15%)
Sep 26, 2012 32.27 32.72 32.26 32.32 3,397,306 +0.15(+0.46%)
Sep 25, 2012 32.55 32.67 32.17 32.17 3,529,733 -0.28(-0.87%)
Sep 24, 2012 32.19 32.51 32.15 32.45 2,128,065 +0.25(+0.78%)
Sep 21, 2012 32.29 32.37 32.10 32.20 4,366,792 -0.01(-0.04%)
Sep 20, 2012 32.10 32.29 31.90 32.21 2,807,639 +0.22(+0.69%)
Sep 19, 2012 32.05 32.24 31.90 31.99 2,378,983 +0.07(+0.21%)
Sep 18, 2012 32.13 32.20 31.88 31.93 2,508,616 -0.22(-0.68%)
Sep 17, 2012 32.29 32.40 32.04 32.15 2,563,956 -0.13(-0.40%)
Sep 14, 2012 32.73 32.77 32.20 32.28 3,551,381 -0.47(-1.44%)
Sep 13, 2012 32.21 32.75 32.21 32.75 3,031,469 +0.51(+1.57%)
Sep 12, 2012 32.43 32.46 32.19 32.24 2,306,393 -0.11(-0.34%)
Sep 11, 2012 32.56 32.62 32.35 32.35 2,051,606 -0.21(-0.64%)
Sep 10, 2012 32.64 32.69 32.51 32.56 2,033,714 +0.07(+0.23%)
Sep 07, 2012 32.83 32.90 32.46 32.48 3,292,287 -0.37(-1.13%)
Sep 06, 2012 32.18 32.87 32.13 32.86 4,027,077 +0.78(+2.42%)
Sep 05, 2012 32.15 32.27 32.02 32.08 2,493,979 -0.01(-0.02%)
Sep 04, 2012 31.99 32.18 31.87 32.09 3,064,161 +0.02(+0.06%)
Aug 31, 2012 32.21 32.31 31.95 32.07 2,595,298 -0.02(-0.08%)
Aug 30, 2012 32.28 32.32 32.08 32.09 2,073,387 -0.27(-0.85%)
Aug 29, 2012 32.59 32.64 32.33 32.37 2,636,146 -0.34(-1.03%)
Aug 27, 2012 32.49 32.79 32.37 32.70 4,156,214 +0.34(+1.05%)
Aug 24, 2012 32.07 32.41 32.07 32.37 2,084,750 +0.21(+0.66%)
Aug 23, 2012 32.40 32.42 32.04 32.15 2,367,391 -0.28(-0.88%)
Aug 22, 2012 32.44 32.55 32.34 32.44 2,722,616 -0.11(-0.35%)
Aug 21, 2012 32.71 32.86 32.55 32.55 2,586,359 -0.19(-0.59%)
Aug 20, 2012 32.52 32.76 32.45 32.75 2,213,710 +0.12(+0.37%)
Aug 17, 2012 32.72 32.78 32.50 32.63 2,691,924 -0.02(-0.06%)
Aug 16, 2012 32.55 32.78 32.41 32.64 9,753,653 +0.08(+0.26%)
Aug 15, 2012 32.39 32.67 32.29 32.56 2,335,929 +0.19(+0.58%)
Aug 14, 2012 32.40 32.52 32.30 32.37 2,555,070 +0.03(+0.09%)
Aug 13, 2012 32.46 32.59 32.25 32.34 2,068,206 -0.16(-0.50%)
Aug 10, 2012 32.43 32.57 32.28 32.50 2,282,238 +0.05(+0.17%)
Aug 09, 2012 32.38 32.50 32.34 32.45 2,281,353 -0.02(-0.07%)
Aug 08, 2012 32.66 32.70 32.37 32.47 2,502,277 -0.19(-0.57%)
Aug 07, 2012 33.09 33.11 32.66 32.66 3,929,138 -0.21(-0.64%)
Aug 06, 2012 33.02 33.25 32.70 32.87 2,253,441 -0.05(-0.15%)
Aug 03, 2012 32.90 32.96 32.55 32.92 2,610,381 +0.36(+1.12%)
Aug 02, 2012 32.57 32.78 32.23 32.56 3,098,271 -0.12(-0.37%)
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.