Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 31.69 31.69 31.41 31.42 2,119,239 -0.27(-0.84%)
Dec 29, 2011 31.38 31.72 31.38 31.69 2,254,222 +0.27(+0.85%)
Dec 28, 2011 31.60 31.70 31.39 31.42 2,430,974 -0.21(-0.66%)
Dec 27, 2011 31.28 31.67 31.28 31.63 1,873,308 +0.28(+0.91%)
Dec 23, 2011 31.34 31.49 31.28 31.34 2,711,171 +0.09(+0.30%)
Dec 21, 2011 30.85 31.28 30.85 31.25 5,523,932 +0.40(+1.29%)
Dec 20, 2011 30.24 30.93 30.22 30.85 7,965,517 +1.04(+3.49%)
Dec 19, 2011 30.14 30.31 29.76 29.81 4,378,999 -0.17(-0.57%)
Dec 16, 2011 30.16 30.27 29.87 29.98 6,680,873 -0.08(-0.26%)
Dec 15, 2011 29.98 30.18 29.89 30.06 3,744,044 +0.36(+1.20%)
Dec 14, 2011 29.83 30.02 29.69 29.70 3,527,346 -0.18(-0.59%)
Dec 13, 2011 29.79 30.21 29.79 29.88 4,161,285 +0.10(+0.34%)
Dec 12, 2011 29.95 30.03 29.60 29.78 3,737,645 -0.27(-0.91%)
Dec 09, 2011 29.79 30.09 29.73 30.05 3,001,697 +0.37(+1.26%)
Dec 08, 2011 29.90 30.01 29.63 29.68 4,250,053 -0.21(-0.71%)
Dec 07, 2011 29.76 30.07 29.62 29.89 5,198,970 +0.09(+0.32%)
Dec 06, 2011 29.99 30.01 29.76 29.80 6,531,019 -0.09(-0.32%)
Dec 05, 2011 30.25 30.35 29.73 29.89 5,062,359 -0.04(-0.12%)
Dec 02, 2011 30.46 30.48 29.88 29.93 4,406,529 -0.47(-1.54%)
Dec 01, 2011 30.44 30.52 30.17 30.40 4,859,447 -0.16(-0.52%)
Nov 30, 2011 30.31 30.58 30.27 30.56 5,662,324 +0.75(+2.51%)
Nov 29, 2011 29.53 29.98 29.47 29.81 3,432,814 +0.43(+1.48%)
Nov 28, 2011 29.55 29.60 29.23 29.37 3,285,122 +0.35(+1.21%)
Nov 25, 2011 28.86 29.22 28.83 29.02 1,694,685 +0.12(+0.41%)
Nov 23, 2011 29.20 29.20 28.76 28.91 3,362,485 -0.43(-1.46%)
Nov 22, 2011 29.70 29.74 29.31 29.33 3,926,214 -0.36(-1.22%)
Nov 21, 2011 29.74 29.95 29.54 29.70 15,740,307 -0.22(-0.74%)
Nov 18, 2011 29.95 30.13 29.83 29.92 4,806,959 +0.12(+0.39%)
Nov 17, 2011 29.86 30.11 29.53 29.80 4,621,450 -0.11(-0.35%)
Nov 16, 2011 30.04 30.24 29.87 29.91 3,430,433 -0.32(-1.05%)
Nov 15, 2011 30.21 30.35 30.19 30.22 8,251,084 -0.10(-0.33%)
Nov 14, 2011 30.37 30.51 30.19 30.32 2,579,019 -0.19(-0.63%)
Nov 11, 2011 30.44 30.87 30.38 30.52 3,524,130 +0.42(+1.38%)
Nov 10, 2011 30.16 30.32 29.83 30.10 4,286,724 +0.04(+0.14%)
Nov 09, 2011 30.36 30.59 29.97 30.06 4,569,855 -0.80(-2.58%)
Nov 08, 2011 30.76 30.88 30.29 30.86 3,875,121 +0.11(+0.36%)
Nov 07, 2011 30.31 30.76 30.15 30.75 4,211,792 +0.52(+1.73%)
Nov 04, 2011 30.07 30.25 29.76 30.22 4,077,286 -0.08(-0.27%)
Nov 03, 2011 30.12 30.42 30.05 30.31 4,022,864 +0.28(+0.92%)
Nov 02, 2011 29.87 30.21 29.87 30.03 3,282,935 +0.49(+1.65%)
Nov 01, 2011 29.60 29.91 29.49 29.54 5,285,880 -0.70(-2.31%)
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%)
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.