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 (%)
Oct 31, 2013 40.75 40.88 40.17 40.51 2,847,097 -0.18(-0.44%)
Oct 30, 2013 41.09 41.32 40.65 40.69 2,456,571 -0.43(-1.04%)
Oct 29, 2013 40.99 41.18 40.82 41.11 2,359,208 +0.23(+0.56%)
Oct 28, 2013 41.00 41.26 40.70 40.88 3,381,897 -0.20(-0.49%)
Oct 25, 2013 40.67 41.10 40.50 41.09 2,822,985 +0.32(+0.78%)
Oct 24, 2013 40.86 41.00 40.52 40.77 1,812,610 -0.04(-0.11%)
Oct 23, 2013 40.82 41.12 40.62 40.81 3,054,197 -0.08(-0.19%)
Oct 22, 2013 40.47 41.07 40.44 40.89 3,312,827 +0.46(+1.15%)
Oct 21, 2013 40.46 40.51 40.11 40.43 2,498,561 -0.04(-0.09%)
Oct 18, 2013 40.67 40.85 40.32 40.46 3,669,451 -0.11(-0.27%)
Oct 17, 2013 39.91 40.65 39.66 40.57 3,530,505 +0.43(+1.08%)
Oct 16, 2013 39.52 40.16 39.40 40.14 3,731,888 +0.87(+2.22%)
Oct 15, 2013 39.63 39.70 39.27 39.27 2,831,787 -0.51(-1.29%)
Oct 14, 2013 39.82 39.89 39.17 39.78 3,432,125 -0.22(-0.54%)
Oct 11, 2013 39.80 40.18 39.66 40.00 2,482,047 +0.23(+0.58%)
Oct 10, 2013 39.27 39.77 39.09 39.77 3,743,973 +0.69(+1.76%)
Oct 09, 2013 39.27 39.68 39.02 39.08 5,032,392 -0.06(-0.16%)
Oct 08, 2013 39.14 39.65 39.08 39.15 2,955,479 -0.03(-0.06%)
Oct 07, 2013 39.29 39.52 39.15 39.17 1,570,589 -0.36(-0.92%)
Oct 04, 2013 39.37 39.62 39.21 39.54 2,402,165 +0.17(+0.42%)
Oct 03, 2013 39.42 39.55 39.00 39.37 3,530,401 -0.24(-0.61%)
Oct 02, 2013 39.56 39.64 38.99 39.61 4,802,879 -0.11(-0.27%)
Oct 01, 2013 39.98 40.20 39.54 39.72 5,142,106 +0.02(+0.05%)
Sep 30, 2013 39.41 39.87 39.28 39.70 4,479,337 +0.03(+0.08%)
Sep 27, 2013 39.76 40.00 39.40 39.67 2,634,253 -0.24(-0.60%)
Sep 26, 2013 39.81 40.05 39.69 39.91 2,456,124 +0.25(+0.62%)
Sep 25, 2013 39.76 40.06 39.65 39.66 4,260,326 -0.02(-0.05%)
Sep 24, 2013 39.81 39.83 39.46 39.68 4,209,842 -0.12(-0.30%)
Sep 23, 2013 39.51 39.97 39.20 39.80 5,236,806 +0.24(+0.59%)
Sep 20, 2013 40.29 40.35 39.52 39.57 6,497,780 -0.60(-1.49%)
Sep 19, 2013 40.25 40.69 39.99 40.16 3,768,243 -0.11(-0.28%)
Sep 18, 2013 39.24 40.40 38.94 40.28 5,411,229 +1.04(+2.66%)
Sep 17, 2013 38.83 39.24 38.69 39.24 4,445,942 +0.41(+1.05%)
Sep 16, 2013 39.48 39.36 38.75 38.83 5,789,070 -0.11(-0.28%)
Sep 13, 2013 38.42 39.15 38.30 38.94 6,675,268 +0.95(+2.51%)
Sep 12, 2013 39.15 39.36 37.95 37.99 12,457,140 +0.74(+2.00%)
Sep 11, 2013 37.12 37.50 36.68 37.24 7,837,440 +0.13(+0.34%)
Sep 10, 2013 37.00 37.13 36.78 37.11 3,909,854 +0.25(+0.67%)
Sep 09, 2013 36.60 36.90 36.54 36.87 3,680,179 +0.31(+0.85%)
Sep 06, 2013 36.61 37.03 36.54 36.56 3,640,584 +0.01(+0.03%)
Sep 05, 2013 36.52 36.68 36.21 36.54 3,492,294 -0.07(-0.19%)
Sep 04, 2013 36.40 36.75 35.95 36.61 4,503,375 +0.26(+0.70%)
Sep 03, 2013 37.05 37.12 36.29 36.36 2,989,788 -0.36(-0.98%)
Aug 30, 2013 36.80 36.97 36.55 36.72 2,698,709 -0.11(-0.31%)
Aug 29, 2013 36.86 36.96 36.69 36.83 2,469,286 -0.13(-0.36%)
Aug 28, 2013 36.79 37.04 36.55 36.96 2,620,410 +0.14(+0.39%)
Aug 27, 2013 36.44 36.99 36.34 36.82 3,738,913 +0.11(+0.29%)
Aug 26, 2013 37.06 37.29 36.70 36.71 3,236,691 -0.33(-0.88%)
Aug 23, 2013 36.35 37.12 36.25 37.04 12,202,703 +0.69(+1.90%)
Aug 22, 2013 36.21 36.49 36.02 36.34 11,067,146 +0.30(+0.82%)
Aug 21, 2013 36.36 36.38 35.88 36.05 3,914,944 -0.37(-1.02%)
Aug 20, 2013 36.10 36.73 36.10 36.42 4,410,832 +0.31(+0.87%)
Aug 19, 2013 36.09 36.51 36.03 36.10 4,225,672 -0.04(-0.10%)
Aug 16, 2013 36.36 36.46 35.99 36.14 4,529,791 -0.30(-0.81%)
Aug 15, 2013 36.85 36.95 36.41 36.44 3,591,736 -0.60(-1.61%)
Aug 14, 2013 37.80 37.89 36.96 37.04 4,297,149 -0.87(-2.31%)
Aug 13, 2013 37.77 37.94 37.72 37.91 6,080,858 +0.11(+0.30%)
Aug 12, 2013 37.77 37.82 37.62 37.80 3,618,736 -0.16(-0.43%)
Aug 09, 2013 37.90 38.03 37.73 37.96 3,970,319 +0.03(+0.07%)
Aug 08, 2013 37.72 37.96 37.34 37.94 4,795,746 +0.26(+0.70%)
Aug 07, 2013 37.13 37.94 36.97 37.67 4,610,909 +0.35(+0.93%)
Aug 06, 2013 37.30 37.49 36.82 37.33 4,241,943 -0.18(-0.47%)
Aug 05, 2013 37.36 37.73 37.06 37.50 4,059,815 +0.11(+0.29%)
Aug 02, 2013 37.45 37.48 37.21 37.39 3,560,358 -0.01(-0.02%)
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.