Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.45 32.03 31.34 31.99 3,486,560 +0.44(+1.41%)
Dec 28, 2012 31.73 31.95 31.53 31.54 2,746,987 -0.33(-1.05%)
Dec 27, 2012 31.90 32.01 31.62 31.87 4,037,930 -0.06(-0.17%)
Dec 26, 2012 32.11 32.15 31.89 31.93 2,960,349 -0.14(-0.44%)
Dec 24, 2012 32.02 32.13 31.80 32.07 1,545,359 +0.00(+0.00%)
Dec 21, 2012 32.12 32.29 31.97 32.07 6,710,603 -0.16(-0.50%)
Dec 20, 2012 32.23 32.36 32.06 32.23 3,476,709 +0.25(+0.77%)
Dec 19, 2012 32.21 32.24 31.95 31.99 3,266,471 -0.27(-0.82%)
Dec 18, 2012 32.03 32.29 31.96 32.25 3,558,629 +0.17(+0.52%)
Dec 17, 2012 31.70 32.13 31.65 32.08 3,128,614 +0.48(+1.50%)
Dec 14, 2012 31.68 31.72 31.47 31.61 2,606,989 -0.09(-0.29%)
Dec 13, 2012 31.79 31.87 31.59 31.70 1,937,576 -0.14(-0.43%)
Dec 12, 2012 31.95 32.02 31.76 31.84 3,189,223 -0.02(-0.08%)
Dec 11, 2012 31.88 32.03 31.76 31.86 2,618,235 +0.01(+0.02%)
Dec 10, 2012 31.88 31.99 31.81 31.86 2,167,900 -0.06(-0.19%)
Dec 07, 2012 31.99 32.10 31.77 31.92 2,775,414 +0.09(+0.29%)
Dec 06, 2012 31.99 32.14 31.71 31.82 3,293,928 -0.12(-0.37%)
Dec 05, 2012 31.17 32.03 31.14 31.94 5,450,066 +0.82(+2.64%)
Dec 04, 2012 31.34 31.37 31.10 31.12 2,800,798 -0.44(-1.39%)
Nov 30, 2012 31.33 31.56 31.23 31.56 4,623,930 +0.27(+0.87%)
Nov 29, 2012 31.21 31.40 31.10 31.29 3,719,676 +0.15(+0.48%)
Nov 28, 2012 30.91 31.16 30.78 31.14 4,641,195 +0.26(+0.83%)
Nov 27, 2012 30.91 31.16 30.86 30.88 4,583,154 -0.07(-0.22%)
Nov 26, 2012 30.56 31.10 30.52 30.95 2,942,923 +0.32(+1.06%)
Nov 23, 2012 30.69 30.73 30.43 30.63 1,724,742 -0.02(-0.08%)
Nov 21, 2012 30.77 30.85 30.33 30.65 3,279,219 -0.11(-0.36%)
Nov 20, 2012 30.72 30.77 30.40 30.76 3,324,861 +0.04(+0.12%)
Nov 19, 2012 30.83 30.83 30.50 30.72 4,086,879 +0.08(+0.26%)
Nov 16, 2012 30.39 30.70 30.25 30.64 3,943,723 +0.29(+0.95%)
Nov 15, 2012 30.47 30.66 30.12 30.36 3,957,442 -0.13(-0.42%)
Nov 14, 2012 30.69 30.81 30.43 30.48 4,636,766 -0.20(-0.64%)
Nov 13, 2012 29.97 30.77 29.90 30.68 6,676,591 +0.62(+2.07%)
Nov 12, 2012 30.12 30.18 29.92 30.06 3,417,855 -0.09(-0.28%)
Nov 09, 2012 30.08 30.28 29.96 30.14 3,653,424 -0.06(-0.20%)
Nov 08, 2012 30.43 30.86 30.20 30.20 4,094,911 -0.26(-0.86%)
Nov 07, 2012 30.97 31.01 30.26 30.47 4,022,172 -0.68(-2.18%)
Nov 06, 2012 31.01 31.30 31.01 31.14 2,661,573 +0.02(+0.08%)
Nov 05, 2012 31.44 31.49 30.96 31.12 3,256,875 -0.47(-1.49%)
Nov 02, 2012 31.98 31.98 31.53 31.59 3,783,103 -0.20(-0.62%)
Nov 01, 2012 32.31 32.33 31.74 31.79 5,726,214 -0.46(-1.44%)
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%)
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.