Skip to main content

Dominion Resources (NY: D )

57.50 +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.93 32.25 31.73 32.20 4,498,197 +0.43(+1.36%)
Oct 26, 2012 31.67 31.77 31.77 31.77 4,510,638 +0.07(+0.23%)
Oct 25, 2012 31.95 31.95 31.13 31.70 8,072,280 -0.31(-0.95%)
Oct 24, 2012 32.14 32.22 31.91 32.00 2,786,583 -0.15(-0.46%)
Oct 23, 2012 32.09 32.31 32.00 32.15 3,129,530 -0.50(-1.53%)
Oct 19, 2012 32.66 32.76 32.54 32.65 3,616,846 -0.04(-0.13%)
Oct 18, 2012 32.53 32.73 32.41 32.69 2,671,909 +0.14(+0.43%)
Oct 17, 2012 32.22 32.57 32.17 32.55 2,347,990 +0.42(+1.31%)
Oct 16, 2012 32.31 32.33 32.00 32.13 2,466,062 -0.06(-0.19%)
Oct 15, 2012 32.13 32.23 31.98 32.19 2,206,522 +0.05(+0.15%)
Oct 12, 2012 32.43 32.49 32.09 32.14 2,553,592 -0.21(-0.66%)
Oct 11, 2012 32.60 32.61 32.28 32.36 2,176,412 -0.12(-0.36%)
Oct 10, 2012 32.37 32.57 32.30 32.47 3,705,799 +0.24(+0.76%)
Oct 09, 2012 32.34 32.45 32.14 32.23 3,273,367 -0.13(-0.40%)
Oct 08, 2012 32.48 32.64 32.16 32.36 3,785,067 -0.14(-0.43%)
Oct 05, 2012 32.70 32.82 32.47 32.50 4,530,339 -0.07(-0.22%)
Oct 04, 2012 32.68 32.88 32.56 32.57 3,133,698 +0.03(+0.09%)
Oct 03, 2012 32.58 32.73 32.53 32.54 2,666,972 +0.06(+0.19%)
Oct 02, 2012 32.28 32.49 32.21 32.48 2,287,984 +0.26(+0.80%)
Oct 01, 2012 32.42 32.57 32.18 32.22 2,537,058 -0.08(-0.25%)
Sep 28, 2012 32.20 32.42 32.07 32.30 3,923,575 +0.08(+0.25%)
Sep 27, 2012 32.38 32.41 32.14 32.22 3,378,317 -0.05(-0.15%)
Sep 26, 2012 32.22 32.67 32.21 32.27 3,402,342 +0.15(+0.46%)
Sep 25, 2012 32.50 32.62 32.12 32.12 3,534,965 -0.28(-0.87%)
Sep 24, 2012 32.14 32.46 32.10 32.40 2,131,219 +0.25(+0.78%)
Sep 21, 2012 32.24 32.33 32.05 32.15 4,373,264 -0.01(-0.04%)
Sep 20, 2012 32.06 32.25 31.86 32.17 2,811,800 +0.22(+0.69%)
Sep 19, 2012 32.00 32.20 31.85 31.95 2,382,509 +0.07(+0.21%)
Sep 18, 2012 32.08 32.15 31.83 31.88 2,512,334 -0.22(-0.68%)
Sep 17, 2012 32.25 32.36 32.00 32.10 2,567,756 -0.13(-0.40%)
Sep 14, 2012 32.68 32.72 32.15 32.23 3,556,645 -0.47(-1.44%)
Sep 13, 2012 32.16 32.70 32.16 32.70 3,035,962 +0.51(+1.57%)
Sep 12, 2012 32.38 32.41 32.14 32.19 2,309,812 -0.11(-0.34%)
Sep 11, 2012 32.51 32.58 32.30 32.30 2,054,647 -0.21(-0.64%)
Sep 10, 2012 32.59 32.64 32.46 32.51 2,036,728 +0.07(+0.23%)
Sep 07, 2012 32.78 32.86 32.41 32.43 3,297,167 -0.37(-1.13%)
Sep 06, 2012 32.14 32.83 32.08 32.81 4,033,046 +0.77(+2.42%)
Sep 05, 2012 32.11 32.22 31.97 32.03 2,497,675 -0.01(-0.02%)
Sep 04, 2012 31.94 32.14 31.82 32.04 3,068,702 +0.02(+0.06%)
Aug 31, 2012 32.16 32.26 31.90 32.02 2,599,144 -0.02(-0.08%)
Aug 30, 2012 32.23 32.28 32.03 32.04 2,076,460 -0.27(-0.85%)
Aug 29, 2012 32.54 32.59 32.28 32.32 2,640,053 -0.34(-1.03%)
Aug 27, 2012 32.44 32.75 32.32 32.66 4,162,375 +0.34(+1.05%)
Aug 24, 2012 32.03 32.36 32.02 32.32 2,087,840 +0.21(+0.66%)
Aug 23, 2012 32.35 32.37 31.99 32.11 2,370,901 -0.28(-0.88%)
Aug 22, 2012 32.39 32.50 32.29 32.39 2,726,652 -0.11(-0.35%)
Aug 21, 2012 32.66 32.81 32.50 32.50 2,590,193 -0.19(-0.59%)
Aug 20, 2012 32.47 32.71 32.40 32.70 2,216,991 +0.12(+0.37%)
Aug 17, 2012 32.67 32.73 32.45 32.58 2,695,914 -0.02(-0.06%)
Aug 16, 2012 32.50 32.73 32.36 32.60 9,768,111 +0.08(+0.26%)
Aug 15, 2012 32.34 32.62 32.24 32.51 2,339,391 +0.19(+0.58%)
Aug 14, 2012 32.35 32.47 32.26 32.32 2,558,858 +0.03(+0.09%)
Aug 13, 2012 32.41 32.54 32.20 32.29 2,071,272 -0.16(-0.50%)
Aug 10, 2012 32.38 32.52 32.23 32.46 2,285,621 +0.05(+0.17%)
Aug 09, 2012 32.34 32.46 32.29 32.40 2,284,735 -0.02(-0.07%)
Aug 08, 2012 32.61 32.65 32.32 32.43 2,505,986 -0.19(-0.57%)
Aug 07, 2012 33.04 33.06 32.61 32.61 3,934,962 -0.21(-0.64%)
Aug 06, 2012 32.97 33.20 32.65 32.82 2,256,781 -0.05(-0.15%)
Aug 03, 2012 32.85 32.91 32.50 32.87 2,614,251 +0.36(+1.12%)
Aug 02, 2012 32.52 32.73 32.18 32.51 3,102,864 -0.12(-0.37%)
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.