Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.46 30.69 30.43 30.67 3,815,367 +0.26(+0.85%)
Mar 29, 2012 30.26 30.44 30.05 30.42 2,496,522 +0.05(+0.18%)
Mar 28, 2012 30.48 30.65 30.22 30.36 2,970,350 -0.19(-0.63%)
Mar 27, 2012 30.37 30.66 30.37 30.55 3,120,682 +0.18(+0.59%)
Mar 26, 2012 30.27 30.51 30.21 30.37 2,833,161 +0.26(+0.85%)
Mar 23, 2012 30.24 30.37 30.09 30.12 3,195,554 -0.08(-0.28%)
Mar 22, 2012 30.08 30.34 30.07 30.20 4,033,846 -0.02(-0.08%)
Mar 21, 2012 30.33 30.41 30.18 30.22 2,441,702 -0.11(-0.36%)
Mar 20, 2012 30.33 30.45 30.11 30.33 3,906,893 +0.23(+0.76%)
Mar 19, 2012 30.10 30.39 30.05 30.11 2,745,680 -0.04(-0.12%)
Mar 16, 2012 30.21 30.34 30.09 30.14 4,733,592 -0.10(-0.32%)
Mar 15, 2012 30.25 30.46 30.15 30.24 3,684,325 -0.04(-0.14%)
Mar 14, 2012 30.73 30.82 30.22 30.28 4,314,753 -0.49(-1.58%)
Mar 13, 2012 30.78 30.83 30.55 30.76 3,172,234 +0.02(+0.06%)
Mar 12, 2012 30.46 30.79 30.42 30.75 3,931,594 +0.34(+1.12%)
Mar 09, 2012 30.40 30.43 30.18 30.40 2,885,488 +0.10(+0.32%)
Mar 08, 2012 30.29 30.37 30.14 30.31 2,282,468 +0.07(+0.22%)
Mar 07, 2012 30.21 30.29 30.03 30.24 2,698,194 -0.02(-0.06%)
Mar 06, 2012 30.29 30.34 30.09 30.26 2,794,798 -0.18(-0.59%)
Mar 05, 2012 30.18 30.50 30.08 30.44 2,527,280 +0.18(+0.59%)
Mar 02, 2012 30.18 30.34 30.03 30.26 2,975,907 +0.07(+0.22%)
Mar 01, 2012 30.21 30.48 30.05 30.19 4,129,338 -0.04(-0.12%)
Feb 29, 2012 30.42 30.51 30.15 30.23 4,170,646 -0.15(-0.50%)
Feb 28, 2012 30.54 30.62 30.27 30.38 4,121,819 -0.09(-0.31%)
Feb 27, 2012 30.32 30.54 30.20 30.48 19,715,374 +0.05(+0.18%)
Feb 24, 2012 30.23 30.53 30.14 30.42 14,513,156 +0.23(+0.75%)
Feb 23, 2012 29.91 30.22 29.90 30.20 14,839,767 +0.28(+0.93%)
Feb 22, 2012 29.68 29.98 29.68 29.92 3,072,858 +0.20(+0.66%)
Feb 21, 2012 30.06 30.06 29.72 29.72 5,123,394 -0.25(-0.85%)
Feb 17, 2012 30.01 30.04 29.81 29.98 3,709,148 +0.09(+0.30%)
Feb 16, 2012 29.73 29.95 29.72 29.89 3,112,870 +0.20(+0.68%)
Feb 15, 2012 29.79 29.80 29.59 29.69 3,436,840 -0.09(-0.30%)
Feb 14, 2012 29.59 29.85 29.50 29.78 3,823,302 +0.18(+0.60%)
Feb 13, 2012 29.63 29.74 29.52 29.60 3,128,562 +0.01(+0.04%)
Feb 10, 2012 29.50 29.59 29.38 29.59 2,417,044 +0.03(+0.10%)
Feb 09, 2012 29.74 29.74 29.54 29.56 4,738,036 -0.20(-0.68%)
Feb 08, 2012 29.94 30.02 29.62 29.76 3,261,959 -0.13(-0.44%)
Feb 07, 2012 29.73 30.00 29.55 29.89 3,690,852 +0.09(+0.30%)
Feb 06, 2012 29.77 29.93 29.71 29.80 2,338,523 -0.07(-0.22%)
Feb 03, 2012 30.16 30.22 29.72 29.87 4,692,495 -0.08(-0.26%)
Feb 02, 2012 29.92 30.13 29.85 29.94 4,329,626 +0.05(+0.18%)
Feb 01, 2012 29.71 30.01 29.71 29.89 6,467,766 +0.23(+0.76%)
Jan 31, 2012 29.33 29.69 29.21 29.66 7,642,642 +0.41(+1.42%)
Jan 30, 2012 29.43 29.43 28.97 29.25 8,168,193 -0.13(-0.44%)
Jan 27, 2012 30.02 30.23 29.31 29.38 10,388,202 -0.76(-2.54%)
Jan 26, 2012 30.27 30.34 29.94 30.14 5,037,706 -0.15(-0.51%)
Jan 25, 2012 29.73 30.37 29.46 30.30 4,669,751 +0.47(+1.59%)
Jan 24, 2012 29.84 30.17 29.59 29.82 2,974,024 -0.10(-0.34%)
Jan 23, 2012 29.98 30.23 29.77 29.93 5,778,547 -0.05(-0.18%)
Jan 20, 2012 29.84 29.98 29.66 29.98 3,786,307 +0.16(+0.54%)
Jan 19, 2012 29.93 30.00 29.69 29.82 3,357,448 -0.08(-0.26%)
Jan 18, 2012 30.11 30.14 29.69 29.90 3,972,610 -0.22(-0.73%)
Jan 17, 2012 30.10 30.35 29.97 30.11 4,370,118 +0.12(+0.40%)
Jan 13, 2012 29.91 30.03 29.74 30.00 5,082,061 -0.20(-0.65%)
Jan 12, 2012 30.41 30.47 30.17 30.19 3,455,500 -0.14(-0.47%)
Jan 11, 2012 30.35 30.47 30.25 30.33 3,069,255 -0.07(-0.23%)
Jan 10, 2012 30.55 30.62 30.40 30.41 3,616,025 -0.04(-0.14%)
Jan 09, 2012 30.48 30.57 30.27 30.45 4,005,255 -0.04(-0.14%)
Jan 06, 2012 30.82 30.86 30.42 30.49 9,408,816 -0.31(-1.02%)
Jan 05, 2012 30.78 30.90 30.42 30.80 4,794,952 -0.07(-0.21%)
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.