Skip to main content

Dominion Resources (NY: D )

57.59 +0.18 (+0.31%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 29.82 30.00 29.24 29.26 5,491,132 -0.55(-1.83%)
Sep 30, 2011 29.88 30.20 29.78 29.81 4,864,352 -0.28(-0.94%)
Sep 29, 2011 29.93 30.19 29.73 30.09 5,250,350 +0.49(+1.65%)
Sep 28, 2011 29.86 30.12 29.52 29.60 5,753,140 -0.30(-1.00%)
Sep 27, 2011 30.16 30.19 29.72 29.90 5,850,245 +0.09(+0.30%)
Sep 26, 2011 29.64 29.81 29.41 29.81 6,133,103 +0.46(+1.58%)
Sep 23, 2011 28.86 29.41 28.77 29.35 6,443,501 +0.40(+1.38%)
Sep 22, 2011 28.58 29.10 28.58 28.95 7,926,430 -0.34(-1.16%)
Sep 21, 2011 29.66 29.98 29.27 29.29 4,764,988 -0.42(-1.40%)
Sep 20, 2011 29.35 30.02 29.24 29.71 6,752,394 +0.50(+1.73%)
Sep 19, 2011 28.81 29.28 28.81 29.20 3,486,757 -0.06(-0.20%)
Sep 16, 2011 29.08 29.34 29.08 29.26 5,969,016 +0.22(+0.77%)
Sep 15, 2011 28.80 29.06 28.70 29.04 4,672,854 +0.54(+1.90%)
Sep 14, 2011 28.08 28.74 27.91 28.50 5,078,421 +0.45(+1.59%)
Sep 13, 2011 27.88 28.09 27.66 28.05 4,140,892 +0.18(+0.65%)
Sep 12, 2011 27.49 27.88 27.42 27.87 4,874,558 +0.16(+0.59%)
Sep 09, 2011 27.96 27.99 27.45 27.70 6,463,784 -0.56(-1.99%)
Sep 08, 2011 28.21 28.61 28.09 28.27 5,305,501 -0.03(-0.10%)
Sep 07, 2011 28.30 28.47 28.20 28.30 6,322,186 +0.18(+0.65%)
Sep 06, 2011 27.60 28.14 27.42 28.11 7,366,433 -0.05(-0.19%)
Sep 02, 2011 28.22 28.35 28.07 28.17 6,011,398 -0.36(-1.26%)
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.