Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.92 36.34 35.89 36.29 2,942,475 +0.41(+1.13%)
Mar 27, 2013 35.83 35.99 35.73 35.89 2,281,193 -0.04(-0.10%)
Mar 26, 2013 35.53 36.02 35.49 35.92 3,143,183 +0.46(+1.28%)
Mar 25, 2013 35.56 35.64 35.27 35.47 3,525,418 +0.06(+0.16%)
Mar 22, 2013 35.49 35.58 35.34 35.41 3,048,079 -0.09(-0.26%)
Mar 21, 2013 35.56 35.86 35.46 35.51 3,258,210 -0.17(-0.49%)
Mar 20, 2013 35.51 35.75 35.51 35.68 3,477,755 +0.29(+0.81%)
Mar 19, 2013 35.24 35.47 35.18 35.39 2,699,193 +0.19(+0.55%)
Mar 18, 2013 35.16 35.34 35.12 35.20 2,213,033 -0.22(-0.63%)
Mar 15, 2013 35.01 35.59 34.88 35.42 6,431,886 +0.27(+0.78%)
Mar 14, 2013 35.18 35.24 35.06 35.15 3,330,979 +0.01(+0.02%)
Mar 13, 2013 34.93 35.24 34.83 35.14 3,087,180 +0.20(+0.57%)
Mar 12, 2013 35.12 35.12 34.81 34.94 1,851,599 -0.17(-0.50%)
Mar 11, 2013 34.87 35.12 34.85 35.12 2,695,460 +0.27(+0.77%)
Mar 08, 2013 34.86 34.91 34.59 34.85 4,284,288 +0.00(+0.00%)
Mar 07, 2013 35.24 35.31 34.84 34.85 3,309,522 -0.37(-1.04%)
Mar 06, 2013 35.33 35.42 35.08 35.22 2,754,265 -0.03(-0.09%)
Mar 05, 2013 35.36 35.48 35.19 35.25 4,379,240 +0.06(+0.18%)
Mar 04, 2013 35.17 35.29 34.95 35.19 6,080,572 -0.01(-0.02%)
Mar 01, 2013 34.83 35.21 34.62 35.19 3,591,136 +0.26(+0.75%)
Feb 28, 2013 34.85 35.10 34.76 34.93 4,052,047 +0.12(+0.34%)
Feb 27, 2013 34.56 34.87 34.48 34.81 2,906,416 +0.33(+0.96%)
Feb 26, 2013 34.48 34.87 34.31 34.48 4,005,317 +0.08(+0.24%)
Feb 25, 2013 35.04 35.31 34.38 34.40 5,390,315 -0.41(-1.19%)
Feb 22, 2013 34.45 34.82 34.39 34.81 2,196,594 +0.42(+1.22%)
Feb 21, 2013 34.46 34.53 34.34 34.39 3,196,147 -0.12(-0.34%)
Feb 20, 2013 34.31 34.81 34.29 34.51 3,914,272 +0.19(+0.54%)
Feb 19, 2013 33.97 34.38 33.95 34.33 4,555,003 +0.41(+1.22%)
Feb 15, 2013 33.75 33.96 33.73 33.91 5,163,159 +0.28(+0.83%)
Feb 14, 2013 33.70 33.78 33.44 33.63 3,916,951 -0.14(-0.40%)
Feb 13, 2013 33.73 33.84 33.69 33.77 2,399,129 +0.04(+0.11%)
Feb 12, 2013 33.49 33.73 33.44 33.73 2,534,290 +0.19(+0.55%)
Feb 11, 2013 33.50 33.60 33.47 33.55 1,540,150 +0.01(+0.04%)
Feb 08, 2013 33.45 33.57 33.34 33.54 2,049,758 +0.00(+0.00%)
Feb 07, 2013 33.60 33.73 33.39 33.54 2,404,757 -0.02(-0.07%)
Feb 06, 2013 33.41 33.60 33.28 33.56 2,487,911 +0.17(+0.52%)
Feb 04, 2013 33.35 33.44 33.33 33.39 2,866,971 -0.06(-0.18%)
Feb 01, 2013 33.54 33.61 33.37 33.45 2,901,913 +0.04(+0.11%)
Jan 31, 2013 33.59 33.65 33.26 33.41 5,262,205 -0.25(-0.75%)
Jan 30, 2013 33.53 33.68 33.38 33.66 3,375,662 +0.10(+0.29%)
Jan 29, 2013 33.19 33.57 33.19 33.57 3,681,833 +0.38(+1.13%)
Jan 28, 2013 33.31 33.34 33.08 33.19 2,157,632 -0.08(-0.24%)
Jan 25, 2013 33.26 33.40 32.97 33.27 2,713,218 +0.06(+0.17%)
Jan 24, 2013 33.02 33.27 32.99 33.21 2,296,707 +0.27(+0.81%)
Jan 23, 2013 32.80 33.02 32.66 32.95 3,315,990 +0.04(+0.13%)
Jan 22, 2013 32.63 32.96 32.51 32.91 2,399,250 +0.23(+0.70%)
Jan 18, 2013 32.40 32.68 32.33 32.68 3,929,588 +0.31(+0.97%)
Jan 17, 2013 32.45 32.55 32.31 32.36 2,492,094 +0.01(+0.02%)
Jan 16, 2013 32.44 32.51 32.27 32.36 3,854,592 -0.08(-0.25%)
Jan 15, 2013 32.30 32.44 32.19 32.44 2,979,778 +0.09(+0.27%)
Jan 14, 2013 32.39 32.44 32.26 32.35 2,003,746 -0.02(-0.08%)
Jan 11, 2013 32.24 32.37 32.21 32.37 3,710,396 +0.13(+0.40%)
Jan 10, 2013 32.31 32.34 32.14 32.24 4,022,700 +0.01(+0.04%)
Jan 09, 2013 32.33 32.35 32.06 32.23 2,662,703 -0.10(-0.32%)
Jan 08, 2013 32.42 32.63 32.23 32.34 3,095,513 -0.18(-0.55%)
Jan 07, 2013 32.84 32.86 32.45 32.52 3,362,941 -0.54(-1.64%)
Jan 04, 2013 32.73 33.33 32.71 33.06 4,666,464 +0.35(+1.06%)
Jan 03, 2013 32.64 32.83 32.50 32.71 2,495,845 +0.04(+0.11%)
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.