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 (%)
Aug 31, 2012 32.96 33.06 32.70 32.82 2,535,743 -0.02(-0.08%)
Aug 30, 2012 33.04 33.08 32.83 32.85 2,025,809 -0.28(-0.85%)
Aug 29, 2012 33.36 33.41 33.09 33.13 2,575,654 -0.35(-1.03%)
Aug 27, 2012 33.26 33.57 33.13 33.47 4,060,803 +0.35(+1.05%)
Aug 24, 2012 32.83 33.17 32.82 33.13 2,036,892 +0.22(+0.66%)
Aug 23, 2012 33.16 33.18 32.79 32.91 2,313,045 -0.29(-0.88%)
Aug 22, 2012 33.20 33.32 33.10 33.20 2,660,115 -0.12(-0.35%)
Aug 21, 2012 33.48 33.63 33.31 33.32 2,526,986 -0.20(-0.59%)
Aug 20, 2012 33.28 33.53 33.21 33.52 2,162,892 +0.12(+0.37%)
Aug 17, 2012 33.48 33.55 33.26 33.39 2,630,127 -0.02(-0.06%)
Aug 16, 2012 33.31 33.55 33.17 33.41 9,529,745 +0.09(+0.26%)
Aug 15, 2012 33.15 33.44 33.05 33.32 2,282,305 +0.19(+0.58%)
Aug 14, 2012 33.16 33.29 33.06 33.13 2,496,415 +0.03(+0.09%)
Aug 13, 2012 33.22 33.35 33.01 33.10 2,020,728 -0.17(-0.50%)
Aug 10, 2012 33.19 33.34 33.04 33.27 2,229,846 +0.06(+0.17%)
Aug 09, 2012 33.14 33.27 33.10 33.21 2,228,982 -0.02(-0.07%)
Aug 08, 2012 33.42 33.47 33.13 33.24 2,444,833 -0.19(-0.57%)
Aug 07, 2012 33.86 33.89 33.43 33.43 3,838,940 -0.22(-0.64%)
Aug 06, 2012 33.79 34.03 33.47 33.65 2,201,710 -0.05(-0.15%)
Aug 03, 2012 33.67 33.73 33.31 33.70 2,550,457 +0.37(+1.12%)
Aug 02, 2012 33.34 33.55 32.99 33.32 3,027,147 -0.12(-0.37%)
Aug 01, 2012 33.66 33.45 33.45 33.45 3,513,532 -0.19(-0.55%)
Jul 31, 2012 34.04 34.12 33.61 33.63 3,849,730 -0.38(-1.11%)
Jul 30, 2012 33.94 34.15 33.71 34.01 2,582,468 -0.03(-0.09%)
Jul 27, 2012 33.63 34.17 33.41 34.04 3,149,310 +0.52(+1.55%)
Jul 26, 2012 33.18 33.59 33.12 33.52 2,864,122 +0.52(+1.58%)
Jul 25, 2012 32.94 33.07 32.70 33.00 2,894,289 +0.17(+0.53%)
Jul 24, 2012 33.10 33.15 32.57 32.83 2,748,704 -0.30(-0.92%)
Jul 23, 2012 33.38 33.51 32.97 33.13 2,287,036 -0.28(-0.85%)
Jul 20, 2012 33.51 33.51 33.27 33.42 3,293,514 -0.14(-0.42%)
Jul 19, 2012 33.71 33.71 33.35 33.56 2,527,931 -0.11(-0.33%)
Jul 18, 2012 33.52 33.73 33.49 33.67 1,530,196 +0.09(+0.26%)
Jul 17, 2012 33.57 33.73 33.42 33.58 1,852,121 +0.02(+0.07%)
Jul 16, 2012 33.45 33.65 33.45 33.56 1,715,504 +0.00(+0.00%)
Jul 13, 2012 33.24 33.58 33.24 33.56 3,029,267 +0.30(+0.91%)
Jul 12, 2012 33.22 33.40 33.18 33.26 2,438,709 -0.21(-0.63%)
Jul 11, 2012 33.32 33.52 33.22 33.47 1,846,211 +0.21(+0.63%)
Jul 10, 2012 33.33 33.48 33.16 33.26 2,342,219 -0.04(-0.13%)
Jul 09, 2012 33.34 33.37 33.11 33.30 1,904,780 -0.04(-0.11%)
Jul 06, 2012 33.11 33.40 33.05 33.34 1,946,531 +0.03(+0.09%)
Jul 05, 2012 33.48 33.52 33.27 33.31 2,358,867 -0.28(-0.83%)
Jul 03, 2012 33.63 33.74 33.44 33.58 1,437,136 -0.10(-0.29%)
Jul 02, 2012 33.44 33.73 33.40 33.68 2,514,615 +0.24(+0.72%)
Jun 29, 2012 33.65 33.71 33.19 33.44 3,762,460 +0.14(+0.43%)
Jun 28, 2012 33.25 33.34 32.98 33.30 2,666,198 -0.09(-0.28%)
Jun 27, 2012 33.11 33.44 33.11 33.39 1,877,189 +0.34(+1.03%)
Jun 26, 2012 33.04 33.23 32.88 33.05 2,856,282 +0.02(+0.06%)
Jun 25, 2012 33.16 33.21 32.99 33.03 2,873,665 -0.17(-0.50%)
Jun 22, 2012 33.27 33.35 33.09 33.20 4,183,362 -0.04(-0.13%)
Jun 21, 2012 33.65 33.83 33.22 33.24 3,067,393 -0.30(-0.90%)
Jun 20, 2012 33.78 33.87 33.42 33.55 4,766,518 -0.13(-0.39%)
Jun 19, 2012 33.69 33.81 33.48 33.68 3,987,733 +0.06(+0.17%)
Jun 18, 2012 33.26 33.63 33.25 33.62 3,446,122 +0.32(+0.95%)
Jun 15, 2012 33.40 33.50 33.23 33.31 4,662,115 +0.04(+0.11%)
Jun 14, 2012 32.90 33.32 32.88 33.27 4,543,350 +0.41(+1.26%)
Jun 13, 2012 32.70 32.95 32.49 32.85 2,610,041 +0.14(+0.42%)
Jun 12, 2012 32.70 32.75 32.41 32.72 4,269,285 +0.01(+0.04%)
Jun 11, 2012 33.08 33.18 32.66 32.70 3,283,101 -0.26(-0.79%)
Jun 08, 2012 32.66 33.01 32.66 32.96 4,140,052 +0.30(+0.93%)
Jun 07, 2012 32.49 32.74 32.46 32.66 4,750,695 +0.30(+0.94%)
Jun 06, 2012 32.04 32.36 31.91 32.36 3,993,253 +0.48(+1.52%)
Jun 05, 2012 31.84 31.96 31.76 31.87 4,170,266 -0.04(-0.12%)
Jun 04, 2012 32.00 32.08 31.84 31.91 2,976,745 -0.06(-0.19%)
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.