Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 40.46 40.92 40.32 40.75 4,363,683 +0.03(+0.08%)
Sep 27, 2013 40.82 41.06 40.45 40.72 2,566,238 -0.25(-0.61%)
Sep 26, 2013 40.86 41.11 40.75 40.97 2,392,708 +0.25(+0.62%)
Sep 25, 2013 40.82 41.12 40.70 40.71 4,150,327 -0.02(-0.05%)
Sep 24, 2013 40.86 40.88 40.51 40.73 4,101,147 -0.12(-0.30%)
Sep 23, 2013 40.56 41.03 40.24 40.86 5,101,595 +0.24(+0.59%)
Sep 20, 2013 41.35 41.42 40.56 40.62 6,330,011 -0.61(-1.49%)
Sep 19, 2013 41.32 41.77 41.05 41.23 3,670,949 -0.12(-0.28%)
Sep 18, 2013 40.28 41.47 39.98 41.35 5,271,514 +1.07(+2.66%)
Sep 17, 2013 39.86 40.28 39.72 40.28 4,331,150 +0.42(+1.05%)
Sep 16, 2013 40.53 40.41 39.77 39.86 5,639,600 -0.11(-0.28%)
Sep 13, 2013 39.44 40.19 39.31 39.97 6,502,916 +0.98(+2.51%)
Sep 12, 2013 40.19 40.40 38.95 38.99 12,135,504 +0.76(+2.00%)
Sep 11, 2013 38.10 38.50 37.65 38.23 7,635,082 +0.13(+0.34%)
Sep 10, 2013 37.98 38.12 37.75 38.10 3,808,904 +0.25(+0.67%)
Sep 09, 2013 37.57 37.88 37.50 37.84 3,585,159 +0.32(+0.85%)
Sep 06, 2013 37.58 38.01 37.51 37.52 3,546,587 +0.01(+0.03%)
Sep 05, 2013 37.49 37.65 37.17 37.51 3,402,125 -0.07(-0.19%)
Sep 04, 2013 37.36 37.73 36.91 37.58 4,387,100 +0.26(+0.70%)
Sep 03, 2013 38.04 38.11 37.25 37.32 2,912,567 -0.37(-0.98%)
Aug 30, 2013 37.78 37.95 37.52 37.69 2,629,006 -0.12(-0.31%)
Aug 29, 2013 37.84 37.94 37.66 37.80 2,405,509 -0.14(-0.36%)
Aug 28, 2013 37.77 38.02 37.51 37.94 2,552,730 +0.15(+0.39%)
Aug 27, 2013 37.41 37.97 37.31 37.79 3,642,344 +0.11(+0.29%)
Aug 26, 2013 38.04 38.28 37.68 37.68 3,153,093 -0.34(-0.88%)
Aug 23, 2013 37.31 38.10 37.21 38.02 11,887,530 +0.71(+1.90%)
Aug 22, 2013 37.17 37.46 36.97 37.31 10,781,302 +0.30(+0.82%)
Aug 21, 2013 37.32 37.35 36.84 37.00 3,813,828 -0.38(-1.02%)
Aug 20, 2013 37.06 37.70 37.06 37.38 4,296,908 +0.32(+0.87%)
Aug 19, 2013 37.05 37.48 36.98 37.06 4,116,530 -0.04(-0.10%)
Aug 16, 2013 37.33 37.43 36.94 37.10 4,412,795 -0.30(-0.81%)
Aug 15, 2013 37.82 37.93 37.37 37.40 3,498,968 -0.61(-1.61%)
Aug 14, 2013 38.80 38.90 37.94 38.02 4,186,161 -0.90(-2.31%)
Aug 13, 2013 38.77 38.95 38.72 38.92 5,923,801 +0.12(+0.30%)
Aug 12, 2013 38.77 38.83 38.61 38.80 3,525,271 -0.17(-0.43%)
Aug 09, 2013 38.90 39.04 38.73 38.97 3,867,773 +0.03(+0.07%)
Aug 08, 2013 38.72 38.97 38.33 38.94 4,671,881 +0.27(+0.70%)
Aug 07, 2013 38.11 38.94 37.95 38.67 4,491,817 +0.36(+0.93%)
Aug 06, 2013 38.29 38.49 37.79 38.32 4,132,381 -0.18(-0.47%)
Aug 05, 2013 38.35 38.73 38.04 38.50 3,954,957 +0.11(+0.29%)
Aug 02, 2013 38.44 38.47 38.20 38.39 3,468,400 -0.01(-0.02%)
Aug 01, 2013 38.55 38.68 38.04 38.39 3,921,979 +0.08(+0.22%)
Jul 31, 2013 38.48 38.62 38.15 38.31 4,592,567 -0.06(-0.15%)
Jul 30, 2013 38.52 38.66 38.19 38.37 4,312,378 +0.03(+0.07%)
Jul 29, 2013 38.42 38.53 38.26 38.34 2,817,461 -0.10(-0.27%)
Jul 26, 2013 38.13 38.46 37.88 38.44 3,421,398 +0.10(+0.27%)
Jul 25, 2013 37.96 38.48 37.95 38.34 3,503,667 +0.33(+0.87%)
Jul 24, 2013 38.59 38.70 37.78 38.01 3,635,402 -0.65(-1.69%)
Jul 23, 2013 38.68 38.75 38.57 38.66 1,860,108 +0.05(+0.12%)
Jul 22, 2013 38.63 38.75 38.51 38.62 1,848,107 +0.07(+0.18%)
Jul 19, 2013 38.91 39.00 38.48 38.55 3,962,689 -0.31(-0.80%)
Jul 18, 2013 38.51 38.88 38.50 38.86 3,083,584 +0.43(+1.13%)
Jul 17, 2013 38.64 38.66 38.21 38.42 2,056,161 +0.03(+0.08%)
Jul 16, 2013 38.53 38.74 38.23 38.39 2,246,621 -0.18(-0.47%)
Jul 15, 2013 37.90 38.68 37.79 38.57 3,245,301 +0.59(+1.56%)
Jul 12, 2013 37.76 38.02 37.62 37.98 2,991,658 +0.16(+0.41%)
Jul 11, 2013 37.43 37.88 37.33 37.82 3,273,480 +0.76(+2.04%)
Jul 10, 2013 36.89 37.15 36.82 37.07 3,835,541 +0.03(+0.09%)
Jul 09, 2013 36.88 37.10 36.85 37.04 2,965,160 +0.30(+0.81%)
Jul 08, 2013 36.45 36.86 36.34 36.74 3,690,937 +0.41(+1.12%)
Jul 05, 2013 36.42 36.49 35.85 36.33 3,320,975 -0.06(-0.16%)
Jul 03, 2013 36.22 36.51 36.07 36.39 1,623,440 -0.03(-0.07%)
Jul 02, 2013 36.23 36.60 36.20 36.42 3,644,152 +0.09(+0.25%)
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.