Skip to main content

Dominion Resources (NY: D )

49.24 +0.72 (+1.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 30.34 30.66 30.22 30.28 5,156,740 -0.71(-2.31%)
Oct 31, 2011 30.75 31.38 30.72 31.00 4,444,979 +0.13(+0.43%)
Oct 28, 2011 31.10 31.16 30.34 30.87 6,165,609 -0.38(-1.23%)
Oct 27, 2011 31.23 31.46 31.05 31.25 5,358,713 +0.52(+1.68%)
Oct 26, 2011 30.75 30.81 30.50 30.73 4,572,793 +0.27(+0.89%)
Oct 25, 2011 30.78 30.94 30.44 30.46 3,392,788 -0.42(-1.36%)
Oct 24, 2011 31.16 31.25 30.79 30.89 4,211,921 -0.40(-1.29%)
Oct 21, 2011 30.96 31.29 30.92 31.29 3,942,464 +0.62(+2.02%)
Oct 20, 2011 30.63 30.92 30.43 30.67 3,673,338 +0.05(+0.16%)
Oct 19, 2011 30.37 31.00 30.36 30.62 3,302,913 +0.29(+0.97%)
Oct 18, 2011 30.05 30.51 29.84 30.33 5,188,481 +0.27(+0.90%)
Oct 17, 2011 30.21 30.43 29.98 30.06 4,346,839 -0.28(-0.93%)
Oct 14, 2011 30.20 30.36 30.02 30.34 4,862,404 +0.27(+0.90%)
Oct 13, 2011 29.98 30.11 29.64 30.07 4,971,065 -0.08(-0.26%)
Oct 12, 2011 30.61 30.61 30.10 30.15 4,657,403 -0.25(-0.81%)
Oct 11, 2011 30.74 30.74 30.19 30.39 3,717,025 -0.37(-1.21%)
Oct 10, 2011 30.53 30.82 30.37 30.77 3,139,186 +0.56(+1.85%)
Oct 07, 2011 30.15 30.48 30.02 30.21 3,934,890 +0.16(+0.54%)
Oct 06, 2011 29.91 30.10 29.87 30.04 3,596,026 +0.29(+0.99%)
Oct 05, 2011 29.57 29.82 29.03 29.75 7,359,703 +0.20(+0.67%)
Oct 04, 2011 29.57 29.96 28.97 29.55 8,896,496 -0.40(-1.32%)
Oct 03, 2011 30.52 30.70 29.93 29.95 5,364,919 -0.56(-1.83%)
Sep 30, 2011 30.58 30.91 30.48 30.51 4,752,545 -0.29(-0.94%)
Sep 29, 2011 30.63 30.90 30.43 30.80 5,129,672 +0.50(+1.65%)
Sep 28, 2011 30.57 30.82 30.21 30.30 5,620,904 -0.31(-1.00%)
Sep 27, 2011 30.87 30.90 30.42 30.60 5,715,777 +0.09(+0.30%)
Sep 26, 2011 30.34 30.51 30.10 30.51 5,992,135 +0.47(+1.58%)
Sep 23, 2011 29.54 30.10 29.45 30.04 6,295,397 +0.41(+1.38%)
Sep 22, 2011 29.26 29.79 29.26 29.63 7,744,242 -0.35(-1.16%)
Sep 21, 2011 30.36 30.68 29.95 29.98 4,655,466 -0.43(-1.40%)
Sep 20, 2011 30.04 30.72 29.92 30.40 6,597,191 +0.52(+1.73%)
Sep 19, 2011 29.49 29.97 29.49 29.89 3,406,615 -0.06(-0.20%)
Sep 16, 2011 29.76 30.03 29.76 29.95 5,831,819 +0.23(+0.77%)
Sep 15, 2011 29.47 29.74 29.37 29.72 4,565,449 +0.55(+1.90%)
Sep 14, 2011 28.74 29.42 28.57 29.17 4,961,694 +0.46(+1.59%)
Sep 13, 2011 28.54 28.75 28.31 28.71 4,045,714 +0.19(+0.65%)
Sep 12, 2011 28.13 28.54 28.06 28.52 4,762,517 +0.17(+0.59%)
Sep 09, 2011 28.61 28.64 28.09 28.36 6,315,215 -0.58(-1.99%)
Sep 08, 2011 28.87 29.28 28.75 28.93 5,183,554 -0.03(-0.10%)
Sep 07, 2011 28.96 29.14 28.86 28.96 6,176,871 +0.19(+0.65%)
Sep 06, 2011 28.25 28.80 28.07 28.78 7,197,116 -0.05(-0.19%)
Sep 02, 2011 28.88 29.02 28.73 28.83 5,873,227 -0.37(-1.26%)
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.