Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.00 30.62 29.97 30.24 4,556,293 +0.13(+0.43%)
Oct 28, 2011 30.34 30.39 29.60 30.11 6,320,013 -0.38(-1.23%)
Oct 27, 2011 30.46 30.69 30.29 30.49 5,492,910 +0.50(+1.68%)
Oct 26, 2011 30.00 30.05 29.76 29.98 4,687,309 +0.26(+0.89%)
Oct 25, 2011 30.03 30.18 29.70 29.72 3,477,753 -0.41(-1.36%)
Oct 24, 2011 30.39 30.49 30.04 30.13 4,317,400 -0.39(-1.29%)
Oct 21, 2011 30.21 30.53 30.16 30.52 4,041,194 +0.60(+2.02%)
Oct 20, 2011 29.88 30.17 29.69 29.92 3,765,328 +0.05(+0.16%)
Oct 19, 2011 29.63 30.24 29.62 29.87 3,385,627 +0.29(+0.97%)
Oct 18, 2011 29.32 29.77 29.11 29.59 5,318,415 +0.26(+0.90%)
Oct 17, 2011 29.47 29.69 29.25 29.32 4,455,696 -0.28(-0.93%)
Oct 14, 2011 29.46 29.61 29.29 29.60 4,984,173 +0.26(+0.90%)
Oct 13, 2011 29.25 29.37 28.91 29.33 5,095,555 -0.08(-0.26%)
Oct 12, 2011 29.86 29.86 29.36 29.41 4,774,037 -0.24(-0.81%)
Oct 11, 2011 29.99 29.99 29.45 29.65 3,810,110 -0.36(-1.21%)
Oct 10, 2011 29.78 30.07 29.63 30.01 3,217,800 +0.55(+1.85%)
Oct 07, 2011 29.42 29.74 29.29 29.47 4,033,430 +0.16(+0.54%)
Oct 06, 2011 29.18 29.36 29.14 29.31 3,686,080 +0.29(+0.99%)
Oct 05, 2011 28.85 29.09 28.33 29.02 7,544,011 +0.19(+0.67%)
Oct 04, 2011 28.84 29.23 28.26 28.83 9,119,289 -0.39(-1.32%)
Oct 03, 2011 29.77 29.95 29.20 29.22 5,499,272 -0.55(-1.83%)
Sep 30, 2011 29.84 30.15 29.74 29.76 4,871,562 -0.28(-0.94%)
Sep 29, 2011 29.88 30.14 29.69 30.04 5,258,133 +0.49(+1.65%)
Sep 28, 2011 29.82 30.07 29.47 29.56 5,761,668 -0.30(-1.00%)
Sep 27, 2011 30.11 30.14 29.68 29.86 5,858,916 +0.09(+0.30%)
Sep 26, 2011 29.60 29.77 29.36 29.77 6,142,194 +0.46(+1.58%)
Sep 23, 2011 28.82 29.36 28.73 29.30 6,453,052 +0.40(+1.38%)
Sep 22, 2011 28.54 29.06 28.54 28.91 7,938,180 -0.34(-1.16%)
Sep 21, 2011 29.61 29.93 29.22 29.25 4,772,051 -0.42(-1.40%)
Sep 20, 2011 29.31 29.97 29.19 29.66 6,762,403 +0.50(+1.73%)
Sep 19, 2011 28.77 29.23 28.77 29.16 3,491,926 -0.06(-0.20%)
Sep 16, 2011 29.03 29.29 29.03 29.22 5,977,864 +0.22(+0.77%)
Sep 15, 2011 28.75 29.02 28.65 28.99 4,679,781 +0.54(+1.90%)
Sep 14, 2011 28.04 28.70 27.87 28.45 5,085,949 +0.45(+1.59%)
Sep 13, 2011 27.84 28.04 27.62 28.01 4,147,030 +0.18(+0.65%)
Sep 12, 2011 27.45 27.84 27.38 27.83 4,881,784 +0.16(+0.59%)
Sep 09, 2011 27.91 27.94 27.40 27.66 6,473,366 -0.56(-1.99%)
Sep 08, 2011 28.17 28.57 28.04 28.23 5,313,365 -0.03(-0.10%)
Sep 07, 2011 28.25 28.42 28.16 28.25 6,331,557 +0.18(+0.65%)
Sep 06, 2011 27.56 28.10 27.38 28.07 7,377,352 -0.05(-0.19%)
Sep 02, 2011 28.18 28.31 28.03 28.13 6,020,309 -0.36(-1.26%)
Sep 01, 2011 28.55 28.71 28.42 28.48 6,977,213 -0.09(-0.31%)
Aug 31, 2011 28.74 28.75 28.47 28.57 7,171,643 -0.01(-0.02%)
Aug 30, 2011 28.73 28.73 28.45 28.58 6,869,565 -0.13(-0.45%)
Aug 29, 2011 28.81 28.95 28.38 28.71 5,449,814 +0.30(+1.05%)
Aug 26, 2011 28.54 28.64 27.88 28.41 6,554,743 -0.28(-0.98%)
Aug 25, 2011 29.15 29.20 28.49 28.69 5,550,406 -0.38(-1.29%)
Aug 24, 2011 28.39 29.13 28.37 29.06 7,919,809 +0.57(+2.00%)
Aug 23, 2011 28.04 28.62 27.72 28.49 13,016,289 +0.49(+1.76%)
Aug 22, 2011 28.38 28.40 27.82 28.00 6,464,691 +0.15(+0.54%)
Aug 19, 2011 28.20 28.38 27.80 27.85 9,914,427 -0.63(-2.22%)
Aug 18, 2011 28.53 28.82 28.25 28.48 7,300,002 -0.60(-2.07%)
Aug 17, 2011 28.95 29.40 28.92 29.09 4,474,734 +0.25(+0.87%)
Aug 16, 2011 28.55 28.91 28.45 28.84 4,449,318 +0.01(+0.02%)
Aug 15, 2011 27.92 28.86 27.89 28.83 16,021,247 +1.14(+4.13%)
Aug 12, 2011 28.10 28.20 27.56 27.69 14,525,258 -0.19(-0.67%)
Aug 11, 2011 27.03 28.19 26.98 27.87 17,091,606 +0.97(+3.60%)
Aug 10, 2011 26.77 27.69 26.64 26.90 8,202,227 -0.24(-0.88%)
Aug 09, 2011 27.76 27.17 25.82 27.14 12,040,692 +0.48(+1.81%)
Aug 08, 2011 27.76 28.31 26.55 26.66 12,320,782 -1.54(-5.45%)
Aug 05, 2011 27.94 28.42 27.55 28.20 10,006,734 +0.48(+1.72%)
Aug 04, 2011 27.98 28.26 27.69 27.72 8,865,631 -0.52(-1.83%)
Aug 03, 2011 27.95 28.26 27.83 28.24 5,223,378 +0.32(+1.16%)
Aug 02, 2011 28.05 28.21 27.91 27.91 4,437,111 -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.