Skip to main content

Dominion Resources (NY: D )

49.10 +0.58 (+1.20%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.77 41.90 41.18 41.52 2,777,694 -0.18(-0.44%)
Oct 30, 2013 42.11 42.35 41.66 41.70 2,396,688 -0.44(-1.04%)
Oct 29, 2013 42.01 42.21 41.84 42.14 2,301,698 +0.23(+0.56%)
Oct 28, 2013 42.02 42.29 41.72 41.90 3,299,458 -0.21(-0.49%)
Oct 25, 2013 41.68 42.13 41.51 42.11 2,754,170 +0.33(+0.78%)
Oct 24, 2013 41.88 42.03 41.53 41.79 1,768,425 -0.05(-0.11%)
Oct 23, 2013 41.84 42.15 41.63 41.83 2,979,747 -0.08(-0.19%)
Oct 22, 2013 41.48 42.09 41.45 41.91 3,232,072 +0.48(+1.15%)
Oct 21, 2013 41.47 41.53 41.12 41.44 2,437,654 -0.04(-0.09%)
Oct 18, 2013 41.69 41.87 41.32 41.47 3,580,002 -0.11(-0.27%)
Oct 17, 2013 40.91 41.66 40.65 41.58 3,444,444 +0.44(+1.08%)
Oct 16, 2013 40.50 41.16 40.38 41.14 3,640,918 +0.89(+2.22%)
Oct 15, 2013 40.62 40.69 40.25 40.25 2,762,758 -0.53(-1.29%)
Oct 14, 2013 40.81 40.89 40.15 40.78 3,348,462 -0.22(-0.54%)
Oct 11, 2013 40.79 41.18 40.65 41.00 2,421,543 +0.23(+0.58%)
Oct 10, 2013 40.25 40.76 40.07 40.76 3,652,709 +0.70(+1.76%)
Oct 09, 2013 40.25 40.67 40.00 40.06 4,909,720 -0.07(-0.16%)
Oct 08, 2013 40.12 40.64 40.05 40.13 2,883,435 -0.03(-0.07%)
Oct 07, 2013 40.28 40.50 40.13 40.15 1,532,304 -0.37(-0.92%)
Oct 04, 2013 40.35 40.61 40.18 40.52 2,343,609 +0.17(+0.42%)
Oct 03, 2013 40.41 40.54 39.97 40.35 3,444,343 -0.25(-0.61%)
Oct 02, 2013 40.55 40.63 39.96 40.60 4,685,801 -0.11(-0.27%)
Oct 01, 2013 40.98 41.21 40.53 40.71 5,016,759 +0.02(+0.05%)
Sep 30, 2013 40.40 40.86 40.26 40.69 4,370,147 +0.03(+0.08%)
Sep 27, 2013 40.76 41.00 40.39 40.66 2,570,039 -0.25(-0.61%)
Sep 26, 2013 40.80 41.05 40.69 40.91 2,396,252 +0.25(+0.62%)
Sep 25, 2013 40.76 41.06 40.64 40.65 4,156,474 -0.02(-0.05%)
Sep 24, 2013 40.80 40.82 40.45 40.67 4,107,221 -0.12(-0.30%)
Sep 23, 2013 40.50 40.97 40.18 40.80 5,109,151 +0.24(+0.59%)
Sep 20, 2013 41.29 41.36 40.50 40.56 6,339,387 -0.61(-1.49%)
Sep 19, 2013 41.26 41.71 40.99 41.17 3,676,386 -0.12(-0.28%)
Sep 18, 2013 40.22 41.41 39.92 41.29 5,279,322 +1.07(+2.66%)
Sep 17, 2013 39.80 40.22 39.66 40.22 4,337,565 +0.42(+1.05%)
Sep 16, 2013 40.47 40.35 39.72 39.80 5,647,953 -0.11(-0.28%)
Sep 13, 2013 39.38 40.13 39.25 39.91 6,512,548 +0.98(+2.51%)
Sep 12, 2013 40.13 40.34 38.90 38.93 12,153,479 +0.76(+2.00%)
Sep 11, 2013 38.05 38.44 37.59 38.17 7,646,391 +0.13(+0.34%)
Sep 10, 2013 37.92 38.06 37.70 38.04 3,814,546 +0.25(+0.67%)
Sep 09, 2013 37.51 37.83 37.45 37.79 3,590,469 +0.32(+0.85%)
Sep 06, 2013 37.53 37.95 37.46 37.47 3,551,840 +0.01(+0.03%)
Sep 05, 2013 37.44 37.59 37.12 37.46 3,407,164 -0.07(-0.19%)
Sep 04, 2013 37.31 37.67 36.85 37.53 4,393,599 +0.26(+0.70%)
Sep 03, 2013 37.98 38.05 37.19 37.27 2,916,881 -0.37(-0.98%)
Aug 30, 2013 37.72 37.90 37.47 37.63 2,632,900 -0.12(-0.31%)
Aug 29, 2013 37.78 37.88 37.61 37.75 2,409,072 -0.14(-0.36%)
Aug 28, 2013 37.71 37.96 37.46 37.88 2,556,511 +0.15(+0.39%)
Aug 27, 2013 37.36 37.91 37.25 37.74 3,647,739 +0.11(+0.29%)
Aug 26, 2013 37.99 38.23 37.62 37.63 3,157,763 -0.34(-0.88%)
Aug 23, 2013 37.26 38.05 37.16 37.96 11,905,137 +0.71(+1.90%)
Aug 22, 2013 37.11 37.40 36.92 37.25 10,797,271 +0.30(+0.82%)
Aug 21, 2013 37.27 37.29 36.78 36.95 3,819,477 -0.38(-1.02%)
Aug 20, 2013 37.01 37.65 37.01 37.33 4,303,273 +0.32(+0.87%)
Aug 19, 2013 36.99 37.42 36.93 37.01 4,122,628 -0.04(-0.10%)
Aug 16, 2013 37.27 37.37 36.88 37.05 4,419,331 -0.30(-0.81%)
Aug 15, 2013 37.77 37.87 37.32 37.35 3,504,151 -0.61(-1.61%)
Aug 14, 2013 38.74 38.84 37.88 37.96 4,192,362 -0.90(-2.31%)
Aug 13, 2013 38.71 38.89 38.66 38.86 5,932,575 +0.12(+0.30%)
Aug 12, 2013 38.71 38.77 38.56 38.74 3,530,492 -0.17(-0.43%)
Aug 09, 2013 38.85 38.98 38.68 38.91 3,873,502 +0.03(+0.07%)
Aug 08, 2013 38.66 38.91 38.27 38.88 4,678,800 +0.27(+0.70%)
Aug 07, 2013 38.06 38.88 37.90 38.61 4,498,470 +0.35(+0.93%)
Aug 06, 2013 38.23 38.43 37.74 38.26 4,138,502 -0.18(-0.47%)
Aug 05, 2013 38.30 38.67 37.99 38.44 3,960,815 +0.11(+0.29%)
Aug 02, 2013 38.38 38.41 38.14 38.33 3,473,538 -0.01(-0.02%)
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.