Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.87 32.03 31.78 32.00 3,890,178 +0.07(+0.23%)
Apr 27, 2012 31.89 32.01 31.74 31.92 5,571,245 +0.11(+0.35%)
Apr 26, 2012 31.86 32.01 31.36 31.81 5,909,210 +0.40(+1.27%)
Apr 25, 2012 31.28 31.50 31.13 31.41 5,135,808 +0.26(+0.85%)
Apr 24, 2012 31.15 31.25 31.04 31.15 5,644,373 -0.02(-0.08%)
Apr 23, 2012 31.23 31.28 31.02 31.17 2,514,253 -0.10(-0.33%)
Apr 20, 2012 30.98 31.34 30.97 31.28 4,469,327 +0.29(+0.95%)
Apr 19, 2012 31.03 31.10 30.87 30.98 3,552,515 -0.05(-0.16%)
Apr 18, 2012 31.13 31.22 31.03 31.03 3,187,719 -0.23(-0.73%)
Apr 17, 2012 31.28 31.40 31.04 31.26 3,511,608 +0.15(+0.49%)
Apr 16, 2012 30.92 31.17 30.89 31.11 4,122,498 +0.28(+0.91%)
Apr 13, 2012 30.85 31.13 30.79 30.82 7,801,870 -0.01(-0.04%)
Apr 12, 2012 30.75 30.84 30.57 30.84 4,106,124 +0.08(+0.26%)
Apr 11, 2012 30.98 31.04 30.73 30.76 4,045,737 -0.02(-0.06%)
Apr 10, 2012 31.18 31.18 30.71 30.78 4,371,538 -0.43(-1.38%)
Apr 09, 2012 31.28 31.45 31.20 31.20 3,609,625 -0.29(-0.93%)
Apr 05, 2012 31.55 31.58 31.43 31.50 3,533,731 -0.13(-0.41%)
Apr 04, 2012 31.43 31.80 31.42 31.63 3,462,088 +0.03(+0.10%)
Apr 03, 2012 31.51 31.63 31.39 31.60 3,941,765 +0.02(+0.08%)
Apr 02, 2012 31.37 31.73 31.27 31.57 3,287,087 +0.18(+0.57%)
Mar 30, 2012 31.18 31.41 31.15 31.39 3,727,745 +0.26(+0.85%)
Mar 29, 2012 30.97 31.16 30.76 31.13 2,439,188 +0.06(+0.18%)
Mar 28, 2012 31.19 31.37 30.93 31.08 2,902,134 -0.20(-0.63%)
Mar 27, 2012 31.09 31.38 31.08 31.27 3,049,014 +0.18(+0.59%)
Mar 26, 2012 30.98 31.23 30.92 31.09 2,768,096 +0.26(+0.86%)
Mar 23, 2012 30.95 31.09 30.80 30.82 3,122,166 -0.09(-0.28%)
Mar 22, 2012 30.78 31.05 30.78 30.91 3,941,207 -0.02(-0.08%)
Mar 21, 2012 31.05 31.12 30.89 30.94 2,385,627 -0.11(-0.36%)
Mar 20, 2012 31.05 31.17 30.81 31.05 3,817,169 +0.23(+0.76%)
Mar 19, 2012 30.81 31.10 30.76 30.81 2,682,623 -0.04(-0.12%)
Mar 16, 2012 30.92 31.06 30.80 30.85 4,624,882 -0.10(-0.32%)
Mar 15, 2012 30.97 31.17 30.86 30.95 3,599,713 -0.04(-0.14%)
Mar 14, 2012 31.46 31.54 30.94 30.99 4,215,662 -0.50(-1.58%)
Mar 13, 2012 31.50 31.55 31.27 31.49 3,099,382 +0.02(+0.06%)
Mar 12, 2012 31.18 31.51 31.14 31.47 3,841,302 +0.35(+1.12%)
Mar 09, 2012 31.12 31.14 30.89 31.12 2,819,221 +0.10(+0.32%)
Mar 08, 2012 31.00 31.09 30.84 31.02 2,230,050 +0.07(+0.22%)
Mar 07, 2012 30.92 31.00 30.73 30.95 2,636,229 -0.02(-0.06%)
Mar 06, 2012 31.00 31.05 30.79 30.97 2,730,614 -0.18(-0.59%)
Mar 05, 2012 30.89 31.22 30.78 31.16 2,469,240 +0.18(+0.59%)
Mar 02, 2012 30.89 31.05 30.73 30.97 2,907,564 +0.07(+0.22%)
Mar 01, 2012 30.92 31.19 30.76 30.90 4,034,505 -0.04(-0.12%)
Feb 29, 2012 31.14 31.23 30.86 30.94 4,074,865 -0.15(-0.50%)
Feb 28, 2012 31.25 31.34 30.99 31.10 4,027,119 -0.10(-0.31%)
Feb 27, 2012 31.03 31.25 30.91 31.19 19,262,410 +0.05(+0.18%)
Feb 24, 2012 30.94 31.25 30.85 31.14 14,179,714 +0.23(+0.75%)
Feb 23, 2012 30.61 30.93 30.60 30.91 14,498,822 +0.29(+0.93%)
Feb 22, 2012 30.38 30.69 30.38 30.62 3,002,258 +0.20(+0.66%)
Feb 21, 2012 30.77 30.77 30.42 30.42 5,005,683 -0.26(-0.85%)
Feb 17, 2012 30.72 30.74 30.51 30.68 3,623,930 +0.09(+0.30%)
Feb 16, 2012 30.43 30.65 30.42 30.59 3,041,352 +0.21(+0.68%)
Feb 15, 2012 30.50 30.50 30.28 30.39 3,357,878 -0.09(-0.30%)
Feb 14, 2012 30.28 30.55 30.19 30.48 3,735,461 +0.18(+0.60%)
Feb 13, 2012 30.33 30.43 30.22 30.30 3,056,682 +0.01(+0.04%)
Feb 10, 2012 30.20 30.28 30.07 30.28 2,361,512 +0.03(+0.10%)
Feb 09, 2012 30.43 30.43 30.23 30.25 4,629,179 -0.21(-0.68%)
Feb 08, 2012 30.64 30.73 30.32 30.46 3,187,015 -0.13(-0.44%)
Feb 07, 2012 30.43 30.71 30.24 30.59 3,606,055 +0.09(+0.30%)
Feb 06, 2012 30.47 30.63 30.40 30.50 2,284,795 -0.07(-0.22%)
Feb 03, 2012 30.87 30.93 30.42 30.57 4,584,684 -0.08(-0.26%)
Feb 02, 2012 30.62 30.84 30.55 30.65 4,230,152 +0.05(+0.18%)
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.