Skip to main content

Dominion Resources (NY: D )

48.59 +0.07 (+0.14%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.02 30.39 29.90 30.36 7,467,051 +0.42(+1.42%)
Jan 30, 2012 30.12 30.12 29.65 29.94 7,980,528 -0.13(-0.44%)
Jan 27, 2012 30.73 30.94 30.00 30.07 10,149,532 -0.78(-2.54%)
Jan 26, 2012 30.98 31.05 30.65 30.85 4,921,964 -0.16(-0.51%)
Jan 25, 2012 30.43 31.08 30.15 31.01 4,562,463 +0.49(+1.59%)
Jan 24, 2012 30.54 30.88 30.29 30.53 2,905,696 -0.10(-0.34%)
Jan 23, 2012 30.69 30.94 30.47 30.63 5,645,784 -0.05(-0.18%)
Jan 20, 2012 30.54 30.68 30.36 30.68 3,699,316 +0.16(+0.54%)
Jan 19, 2012 30.64 30.71 30.39 30.52 3,280,310 -0.08(-0.26%)
Jan 18, 2012 30.82 30.85 30.39 30.60 3,881,339 -0.22(-0.73%)
Jan 17, 2012 30.80 31.07 30.67 30.82 4,269,714 +0.12(+0.40%)
Jan 13, 2012 30.61 30.74 30.44 30.70 4,965,300 -0.20(-0.65%)
Jan 12, 2012 31.13 31.19 30.88 30.90 3,376,110 -0.15(-0.47%)
Jan 11, 2012 31.06 31.19 30.96 31.05 2,998,738 -0.07(-0.23%)
Jan 10, 2012 31.27 31.34 31.11 31.12 3,532,946 -0.04(-0.14%)
Jan 09, 2012 31.19 31.29 30.98 31.16 3,913,233 -0.04(-0.14%)
Jan 06, 2012 31.55 31.58 31.13 31.21 9,192,647 -0.32(-1.02%)
Jan 05, 2012 31.51 31.63 31.14 31.53 4,684,788 -0.07(-0.21%)
Jan 04, 2012 31.85 31.93 31.51 31.59 3,335,368 -0.61(-1.90%)
Dec 30, 2011 32.48 32.48 32.19 32.21 2,067,485 -0.27(-0.84%)
Dec 29, 2011 32.16 32.52 32.16 32.48 2,199,171 +0.27(+0.85%)
Dec 28, 2011 32.39 32.49 32.18 32.21 2,371,606 -0.21(-0.66%)
Dec 27, 2011 32.07 32.46 32.07 32.42 1,827,559 +0.29(+0.91%)
Dec 23, 2011 32.12 32.27 32.06 32.13 2,644,961 +0.10(+0.30%)
Dec 21, 2011 31.62 32.06 31.62 32.03 5,389,031 +0.41(+1.29%)
Dec 20, 2011 31.00 31.70 30.97 31.62 7,770,990 +1.07(+3.49%)
Dec 19, 2011 30.89 31.07 30.50 30.56 4,272,059 -0.18(-0.57%)
Dec 16, 2011 30.91 31.03 30.62 30.73 6,517,718 -0.08(-0.26%)
Dec 15, 2011 30.73 30.94 30.64 30.81 3,652,610 +0.36(+1.20%)
Dec 14, 2011 30.58 30.77 30.43 30.45 3,441,204 -0.18(-0.59%)
Dec 13, 2011 30.53 30.97 30.53 30.63 4,059,661 +0.10(+0.34%)
Dec 12, 2011 30.70 30.79 30.34 30.53 3,646,367 -0.28(-0.91%)
Dec 09, 2011 30.54 30.85 30.48 30.80 2,928,392 +0.38(+1.26%)
Dec 08, 2011 30.65 30.76 30.37 30.42 4,146,262 -0.22(-0.71%)
Dec 07, 2011 30.50 30.82 30.36 30.64 5,072,005 +0.10(+0.32%)
Dec 06, 2011 30.74 30.76 30.50 30.54 6,371,524 -0.10(-0.32%)
Dec 05, 2011 31.01 31.11 30.47 30.64 4,938,730 -0.04(-0.12%)
Dec 02, 2011 31.22 31.24 30.62 30.68 4,298,916 -0.48(-1.54%)
Dec 01, 2011 31.21 31.28 30.92 31.16 4,740,774 -0.16(-0.52%)
Nov 30, 2011 31.07 31.34 31.02 31.32 5,524,043 +0.77(+2.51%)
Nov 29, 2011 30.27 30.73 30.21 30.55 3,348,947 +0.44(+1.48%)
Nov 28, 2011 30.29 30.34 29.97 30.11 3,204,863 +0.36(+1.21%)
Nov 25, 2011 29.59 29.95 29.55 29.75 1,653,282 +0.12(+0.41%)
Nov 23, 2011 29.94 29.94 29.48 29.63 3,280,336 -0.44(-1.46%)
Nov 22, 2011 30.44 30.49 30.04 30.07 3,830,293 -0.37(-1.22%)
Nov 21, 2011 30.48 30.70 30.28 30.44 15,355,756 -0.23(-0.74%)
Nov 18, 2011 30.70 30.89 30.57 30.67 4,689,521 +0.12(+0.39%)
Nov 17, 2011 30.60 30.87 30.27 30.55 4,508,544 -0.11(-0.35%)
Nov 16, 2011 30.79 31.00 30.62 30.66 3,346,624 -0.32(-1.05%)
Nov 15, 2011 30.96 31.11 30.95 30.98 8,049,502 -0.10(-0.33%)
Nov 14, 2011 31.13 31.27 30.95 31.08 2,516,011 -0.20(-0.63%)
Nov 11, 2011 31.20 31.64 31.14 31.28 3,438,032 +0.43(+1.38%)
Nov 10, 2011 30.92 31.08 30.57 30.86 4,181,995 +0.04(+0.14%)
Nov 09, 2011 31.12 31.36 30.72 30.81 4,458,209 -0.82(-2.58%)
Nov 08, 2011 31.53 31.65 31.05 31.63 3,780,448 +0.11(+0.36%)
Nov 07, 2011 31.07 31.53 30.90 31.52 4,108,894 +0.53(+1.73%)
Nov 04, 2011 30.82 31.01 30.50 30.98 3,977,674 -0.08(-0.27%)
Nov 03, 2011 30.87 31.18 30.81 31.07 3,924,582 +0.28(+0.92%)
Nov 02, 2011 30.61 30.96 30.61 30.78 3,202,730 +0.50(+1.65%)
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.