Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.04 30.66 30.02 30.29 4,549,549 +0.13(+0.43%)
Oct 28, 2011 30.38 30.44 29.65 30.16 6,310,659 -0.38(-1.23%)
Oct 27, 2011 30.51 30.73 30.34 30.53 5,484,780 +0.50(+1.68%)
Oct 26, 2011 30.05 30.10 29.80 30.03 4,680,371 +0.26(+0.89%)
Oct 25, 2011 30.08 30.23 29.74 29.76 3,472,606 -0.41(-1.36%)
Oct 24, 2011 30.44 30.53 30.08 30.18 4,311,009 -0.39(-1.29%)
Oct 21, 2011 30.25 30.57 30.20 30.57 4,035,213 +0.60(+2.02%)
Oct 20, 2011 29.92 30.21 29.73 29.96 3,759,755 +0.05(+0.16%)
Oct 19, 2011 29.67 30.29 29.66 29.92 3,380,616 +0.29(+0.97%)
Oct 18, 2011 29.36 29.81 29.15 29.63 5,310,543 +0.26(+0.90%)
Oct 17, 2011 29.51 29.73 29.29 29.37 4,449,101 -0.28(-0.93%)
Oct 14, 2011 29.51 29.66 29.33 29.64 4,976,796 +0.26(+0.90%)
Oct 13, 2011 29.29 29.42 28.95 29.38 5,088,013 -0.08(-0.26%)
Oct 12, 2011 29.91 29.91 29.41 29.45 4,766,971 -0.24(-0.81%)
Oct 11, 2011 30.03 30.03 29.49 29.69 3,804,471 -0.36(-1.21%)
Oct 10, 2011 29.83 30.12 29.67 30.06 3,213,037 +0.55(+1.85%)
Oct 07, 2011 29.46 29.78 29.33 29.51 4,027,461 +0.16(+0.54%)
Oct 06, 2011 29.22 29.41 29.18 29.35 3,680,625 +0.29(+0.99%)
Oct 05, 2011 28.89 29.13 28.37 29.07 7,532,845 +0.19(+0.67%)
Oct 04, 2011 28.89 29.27 28.30 28.87 9,105,792 -0.39(-1.32%)
Oct 03, 2011 29.82 30.00 29.24 29.26 5,491,132 -0.55(-1.83%)
Sep 30, 2011 29.88 30.20 29.78 29.81 4,864,352 -0.28(-0.94%)
Sep 29, 2011 29.93 30.19 29.73 30.09 5,250,350 +0.49(+1.65%)
Sep 28, 2011 29.86 30.12 29.52 29.60 5,753,140 -0.30(-1.00%)
Sep 27, 2011 30.16 30.19 29.72 29.90 5,850,245 +0.09(+0.30%)
Sep 26, 2011 29.64 29.81 29.41 29.81 6,133,103 +0.46(+1.58%)
Sep 23, 2011 28.86 29.41 28.77 29.35 6,443,501 +0.40(+1.38%)
Sep 22, 2011 28.58 29.10 28.58 28.95 7,926,430 -0.34(-1.16%)
Sep 21, 2011 29.66 29.98 29.27 29.29 4,764,988 -0.42(-1.40%)
Sep 20, 2011 29.35 30.02 29.24 29.71 6,752,394 +0.50(+1.73%)
Sep 19, 2011 28.81 29.28 28.81 29.20 3,486,757 -0.06(-0.20%)
Sep 16, 2011 29.08 29.34 29.08 29.26 5,969,016 +0.22(+0.77%)
Sep 15, 2011 28.80 29.06 28.70 29.04 4,672,854 +0.54(+1.90%)
Sep 14, 2011 28.08 28.74 27.91 28.50 5,078,421 +0.45(+1.59%)
Sep 13, 2011 27.88 28.09 27.66 28.05 4,140,892 +0.18(+0.65%)
Sep 12, 2011 27.49 27.88 27.42 27.87 4,874,558 +0.16(+0.59%)
Sep 09, 2011 27.96 27.99 27.45 27.70 6,463,784 -0.56(-1.99%)
Sep 08, 2011 28.21 28.61 28.09 28.27 5,305,501 -0.03(-0.10%)
Sep 07, 2011 28.30 28.47 28.20 28.30 6,322,186 +0.18(+0.65%)
Sep 06, 2011 27.60 28.14 27.42 28.11 7,366,433 -0.05(-0.19%)
Sep 02, 2011 28.22 28.35 28.07 28.17 6,011,398 -0.36(-1.26%)
Sep 01, 2011 28.59 28.75 28.46 28.53 6,966,886 -0.09(-0.31%)
Aug 31, 2011 28.78 28.80 28.51 28.61 7,161,029 -0.01(-0.02%)
Aug 30, 2011 28.77 28.77 28.50 28.62 6,859,397 -0.13(-0.45%)
Aug 29, 2011 28.85 28.99 28.43 28.75 5,441,748 +0.30(+1.05%)
Aug 26, 2011 28.58 28.68 27.92 28.45 6,545,041 -0.28(-0.98%)
Aug 25, 2011 29.19 29.24 28.53 28.73 5,542,191 -0.38(-1.29%)
Aug 24, 2011 28.43 29.17 28.41 29.11 7,908,087 +0.57(+2.00%)
Aug 23, 2011 28.08 28.66 27.76 28.54 12,997,025 +0.49(+1.76%)
Aug 22, 2011 28.42 28.44 27.86 28.04 6,455,123 +0.15(+0.54%)
Aug 19, 2011 28.25 28.42 27.84 27.89 9,899,753 -0.63(-2.22%)
Aug 18, 2011 28.58 28.87 28.29 28.52 7,289,198 -0.60(-2.07%)
Aug 17, 2011 28.99 29.45 28.97 29.13 4,468,111 +0.25(+0.87%)
Aug 16, 2011 28.59 28.95 28.49 28.88 4,442,733 +0.01(+0.02%)
Aug 15, 2011 27.97 28.90 27.93 28.87 15,997,535 +1.14(+4.13%)
Aug 12, 2011 28.14 28.24 27.61 27.73 14,503,761 -0.19(-0.67%)
Aug 11, 2011 27.07 28.23 27.02 27.91 17,066,310 +0.97(+3.60%)
Aug 10, 2011 26.81 27.73 26.68 26.94 8,190,087 -0.24(-0.88%)
Aug 09, 2011 27.80 27.21 25.86 27.18 12,022,871 +0.48(+1.81%)
Aug 08, 2011 27.80 28.36 26.59 26.70 12,302,547 -1.54(-5.45%)
Aug 05, 2011 27.98 28.47 27.59 28.24 9,991,924 +0.48(+1.72%)
Aug 04, 2011 28.02 28.30 27.73 27.76 8,852,509 -0.52(-1.83%)
Aug 03, 2011 27.99 28.30 27.87 28.28 5,215,647 +0.33(+1.16%)
Aug 02, 2011 28.09 28.25 27.95 27.95 4,430,544 -0.28(-1.01%)
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.