Dominion Resources (NY: D )

72.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:57 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.48 50.09 49.28 50.04 4,530,667 +0.70(+1.42%)
Jan 30, 2012 49.64 49.64 48.87 49.34 4,842,221 -0.22(-0.44%)
Jan 27, 2012 50.64 50.99 49.44 49.56 6,158,274 -1.29(-2.54%)
Jan 26, 2012 51.06 51.18 50.51 50.85 2,986,424 -0.26(-0.51%)
Jan 25, 2012 50.15 51.23 49.69 51.11 2,768,295 +0.80(+1.59%)
Jan 24, 2012 50.33 50.90 49.92 50.31 1,763,044 -0.17(-0.34%)
Jan 23, 2012 50.58 51.00 50.22 50.48 3,425,605 -0.09(-0.18%)
Jan 20, 2012 50.34 50.57 50.03 50.57 2,244,577 +0.27(+0.54%)
Jan 19, 2012 50.49 50.61 50.09 50.30 1,990,343 -0.13(-0.26%)
Jan 18, 2012 50.80 50.85 50.08 50.43 2,355,020 -0.37(-0.73%)
Jan 17, 2012 50.77 51.20 50.55 50.80 2,590,668 +0.20(+0.40%)
Jan 13, 2012 50.45 50.66 50.17 50.60 3,012,718 -0.33(-0.65%)
Jan 12, 2012 51.30 51.40 50.90 50.93 2,048,470 -0.24(-0.47%)
Jan 11, 2012 51.19 51.40 51.03 51.17 1,819,498 -0.12(-0.23%)
Jan 10, 2012 51.54 51.65 51.28 51.29 2,143,631 -0.07(-0.14%)
Jan 09, 2012 51.41 51.57 51.06 51.36 2,374,372 -0.07(-0.14%)
Jan 06, 2012 51.99 52.05 51.31 51.43 5,577,680 -0.53(-1.02%)
Jan 05, 2012 51.93 52.13 51.32 51.96 2,842,516 -0.11(-0.21%)
Jan 04, 2012 52.50 52.62 51.93 52.07 2,023,750 -1.01(-1.90%)
Dec 30, 2011 53.53 53.53 53.06 53.08 1,254,456 -0.45(-0.84%)
Dec 29, 2011 53.01 53.59 53.01 53.53 1,334,357 +0.45(+0.85%)
Dec 28, 2011 53.38 53.55 53.03 53.08 1,438,983 -0.35(-0.66%)
Dec 27, 2011 52.85 53.50 52.85 53.43 1,108,880 +0.48(+0.91%)
Dec 23, 2011 52.94 53.19 52.84 52.95 1,604,842 +0.16(+0.30%)
Dec 21, 2011 52.12 52.84 52.12 52.79 3,269,819 +0.67(+1.29%)
Dec 20, 2011 51.09 52.25 51.05 52.12 4,715,083 +1.76(+3.49%)
Dec 19, 2011 50.91 51.21 50.27 50.36 2,592,091 -0.29(-0.57%)
Dec 16, 2011 50.95 51.14 50.46 50.65 3,954,655 -0.13(-0.26%)
Dec 15, 2011 50.65 50.99 50.50 50.78 2,216,238 +0.60(+1.20%)
Dec 14, 2011 50.40 50.71 50.16 50.18 2,087,966 -0.30(-0.59%)
Dec 13, 2011 50.32 51.04 50.32 50.48 2,463,218 +0.17(+0.34%)
Dec 12, 2011 50.59 50.74 50.00 50.31 2,212,450 -0.46(-0.91%)
Dec 09, 2011 50.33 50.84 50.23 50.77 1,776,815 +0.63(+1.26%)
Dec 08, 2011 50.51 50.70 50.05 50.14 2,515,763 -0.36(-0.71%)
Dec 07, 2011 50.27 50.80 50.04 50.50 3,077,462 +0.16(+0.32%)
Dec 06, 2011 50.66 50.69 50.27 50.34 3,865,951 -0.16(-0.32%)
Dec 05, 2011 51.10 51.28 50.22 50.50 2,996,597 -0.06(-0.12%)
Dec 02, 2011 51.46 51.49 50.47 50.56 2,608,387 -0.79(-1.54%)
Dec 01, 2011 51.43 51.56 50.96 51.35 2,876,486 -0.27(-0.52%)
Nov 30, 2011 51.20 51.66 51.13 51.62 3,351,738 +0.77(+1.51%)
Nov 29, 2011 50.38 51.15 50.28 50.85 2,012,309 +0.74(+1.48%)
Nov 28, 2011 50.41 50.49 49.87 50.11 1,925,732 +0.60(+1.21%)
Nov 25, 2011 49.24 49.85 49.18 49.51 993,421 +0.20(+0.41%)
Nov 23, 2011 49.82 49.82 49.06 49.31 1,971,082 -0.73(-1.46%)
Nov 22, 2011 50.66 50.74 50.00 50.04 2,301,539 -0.62(-1.22%)
Nov 21, 2011 50.73 51.09 50.40 50.66 9,226,936 -0.38(-0.74%)
Nov 18, 2011 51.09 51.40 50.88 51.04 2,817,830 +0.20(+0.39%)
Nov 17, 2011 50.93 51.37 50.38 50.84 2,709,085 -0.18(-0.35%)
Nov 16, 2011 51.24 51.59 50.96 51.02 2,010,913 -0.54(-1.05%)
Nov 15, 2011 51.53 51.78 51.50 51.56 4,836,769 -0.17(-0.33%)
Nov 14, 2011 51.80 52.04 51.50 51.73 1,511,816 -0.33(-0.63%)
Nov 11, 2011 51.93 52.66 51.83 52.06 2,065,838 +0.71(+1.38%)
Nov 10, 2011 51.45 51.72 50.88 51.35 2,512,869 +0.07(+0.14%)
Nov 09, 2011 51.79 52.19 51.12 51.28 2,678,840 -1.36(-2.58%)
Nov 08, 2011 52.47 52.68 51.68 52.64 2,271,588 +0.19(+0.36%)
Nov 07, 2011 51.70 52.48 51.43 52.45 2,468,944 +0.89(+1.73%)
Nov 04, 2011 51.29 51.60 50.76 51.56 2,390,097 -0.14(-0.27%)
Nov 03, 2011 51.38 51.89 51.27 51.70 2,358,195 +0.47(+0.92%)
Nov 02, 2011 50.95 51.53 50.95 51.23 1,924,450 +0.83(+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.