Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.40 31.98 31.29 31.94 3,491,728 +0.44(+1.41%)
Dec 28, 2012 31.69 31.90 31.48 31.49 2,751,059 -0.33(-1.05%)
Dec 27, 2012 31.85 31.96 31.57 31.83 4,043,915 -0.06(-0.17%)
Dec 26, 2012 32.06 32.10 31.84 31.88 2,964,736 -0.14(-0.44%)
Dec 24, 2012 31.97 32.08 31.75 32.02 1,547,650 +0.00(+0.00%)
Dec 21, 2012 32.07 32.25 31.92 32.02 6,720,549 -0.16(-0.50%)
Dec 20, 2012 32.18 32.31 32.01 32.18 3,481,862 +0.25(+0.77%)
Dec 19, 2012 32.17 32.20 31.91 31.94 3,271,313 -0.27(-0.82%)
Dec 18, 2012 31.99 32.25 31.91 32.20 3,563,903 +0.17(+0.52%)
Dec 17, 2012 31.65 32.09 31.61 32.04 3,133,251 +0.47(+1.50%)
Dec 14, 2012 31.63 31.67 31.42 31.56 2,610,853 -0.09(-0.29%)
Dec 13, 2012 31.75 31.83 31.54 31.65 1,940,448 -0.14(-0.43%)
Dec 12, 2012 31.90 31.97 31.72 31.79 3,193,950 -0.02(-0.08%)
Dec 11, 2012 31.83 31.98 31.72 31.81 2,622,115 +0.01(+0.02%)
Dec 10, 2012 31.83 31.94 31.76 31.81 2,171,113 -0.06(-0.19%)
Dec 07, 2012 31.94 32.05 31.72 31.87 2,779,528 +0.09(+0.29%)
Dec 06, 2012 31.94 32.09 31.66 31.78 3,298,810 -0.12(-0.37%)
Dec 05, 2012 31.12 31.99 31.09 31.89 5,458,144 +0.82(+2.64%)
Dec 04, 2012 31.29 31.33 31.05 31.07 2,804,949 -0.44(-1.39%)
Nov 30, 2012 31.28 31.51 31.19 31.51 4,630,783 +0.27(+0.87%)
Nov 29, 2012 31.16 31.35 31.06 31.24 3,725,189 +0.15(+0.48%)
Nov 28, 2012 30.87 31.11 30.74 31.09 4,648,074 +0.26(+0.83%)
Nov 27, 2012 30.87 31.12 30.81 30.84 4,589,947 -0.07(-0.22%)
Nov 26, 2012 30.52 31.05 30.48 30.90 2,947,285 +0.32(+1.06%)
Nov 23, 2012 30.64 30.68 30.38 30.58 1,727,298 -0.02(-0.08%)
Nov 21, 2012 30.72 30.81 30.29 30.60 3,284,079 -0.11(-0.36%)
Nov 20, 2012 30.68 30.73 30.35 30.71 3,329,789 +0.04(+0.12%)
Nov 19, 2012 30.79 30.79 30.46 30.68 4,092,936 +0.08(+0.26%)
Nov 16, 2012 30.35 30.65 30.20 30.60 3,949,568 +0.29(+0.95%)
Nov 15, 2012 30.42 30.61 30.07 30.31 3,963,307 -0.13(-0.42%)
Nov 14, 2012 30.64 30.77 30.38 30.44 4,643,638 -0.20(-0.64%)
Nov 13, 2012 29.93 30.73 29.86 30.63 6,686,487 +0.62(+2.07%)
Nov 12, 2012 30.08 30.13 29.88 30.01 3,422,921 -0.09(-0.28%)
Nov 09, 2012 30.04 30.24 29.91 30.10 3,658,839 -0.06(-0.20%)
Nov 08, 2012 30.38 30.81 30.16 30.16 4,100,980 -0.26(-0.86%)
Nov 07, 2012 30.92 30.96 30.22 30.42 4,028,134 -0.68(-2.18%)
Nov 06, 2012 30.96 31.25 30.96 31.10 2,665,518 +0.02(+0.08%)
Nov 05, 2012 31.40 31.44 30.91 31.07 3,261,702 -0.47(-1.49%)
Nov 02, 2012 31.93 31.93 31.48 31.54 3,788,710 -0.20(-0.62%)
Nov 01, 2012 32.26 32.28 31.70 31.74 5,734,701 -0.46(-1.44%)
Oct 31, 2012 31.93 32.25 31.73 32.20 4,498,197 +0.43(+1.36%)
Oct 26, 2012 31.67 31.77 31.77 31.77 4,510,638 +0.07(+0.23%)
Oct 25, 2012 31.95 31.95 31.13 31.70 8,072,280 -0.31(-0.95%)
Oct 24, 2012 32.14 32.22 31.91 32.00 2,786,583 -0.15(-0.46%)
Oct 23, 2012 32.09 32.31 32.00 32.15 3,129,530 -0.50(-1.53%)
Oct 19, 2012 32.66 32.76 32.54 32.65 3,616,846 -0.04(-0.13%)
Oct 18, 2012 32.53 32.73 32.41 32.69 2,671,909 +0.14(+0.43%)
Oct 17, 2012 32.22 32.57 32.17 32.55 2,347,990 +0.42(+1.31%)
Oct 16, 2012 32.31 32.33 32.00 32.13 2,466,062 -0.06(-0.19%)
Oct 15, 2012 32.13 32.23 31.98 32.19 2,206,522 +0.05(+0.15%)
Oct 12, 2012 32.43 32.49 32.09 32.14 2,553,592 -0.21(-0.66%)
Oct 11, 2012 32.60 32.61 32.28 32.36 2,176,412 -0.12(-0.36%)
Oct 10, 2012 32.37 32.57 32.30 32.47 3,705,799 +0.24(+0.76%)
Oct 09, 2012 32.34 32.45 32.14 32.23 3,273,367 -0.13(-0.40%)
Oct 08, 2012 32.48 32.64 32.16 32.36 3,785,067 -0.14(-0.43%)
Oct 05, 2012 32.70 32.82 32.47 32.50 4,530,339 -0.07(-0.22%)
Oct 04, 2012 32.68 32.88 32.56 32.57 3,133,698 +0.03(+0.09%)
Oct 03, 2012 32.58 32.73 32.53 32.54 2,666,972 +0.06(+0.19%)
Oct 02, 2012 32.28 32.49 32.21 32.48 2,287,984 +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.