Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.78 33.10 32.57 33.06 4,381,982 +0.44(+1.36%)
Oct 26, 2012 32.51 32.61 32.61 32.61 4,394,102 +0.08(+0.23%)
Oct 25, 2012 32.79 32.79 31.95 32.54 7,863,726 -0.31(-0.95%)
Oct 24, 2012 32.99 33.07 32.76 32.85 2,714,589 -0.15(-0.46%)
Oct 23, 2012 32.94 33.17 32.84 33.00 3,048,676 -0.51(-1.53%)
Oct 19, 2012 33.53 33.63 33.41 33.51 3,523,402 -0.04(-0.13%)
Oct 18, 2012 33.40 33.60 33.27 33.56 2,602,878 +0.14(+0.43%)
Oct 17, 2012 33.07 33.43 33.02 33.41 2,287,328 +0.43(+1.31%)
Oct 16, 2012 33.17 33.18 32.84 32.98 2,402,350 -0.06(-0.19%)
Oct 15, 2012 32.98 33.09 32.83 33.04 2,149,514 +0.05(+0.15%)
Oct 12, 2012 33.30 33.35 32.94 32.99 2,487,618 -0.22(-0.66%)
Oct 11, 2012 33.46 33.47 33.14 33.21 2,120,183 -0.12(-0.36%)
Oct 10, 2012 33.23 33.43 33.16 33.33 3,610,056 +0.25(+0.76%)
Oct 09, 2012 33.20 33.31 32.99 33.08 3,188,797 -0.13(-0.40%)
Oct 08, 2012 33.34 33.50 33.01 33.21 3,687,276 -0.14(-0.43%)
Oct 05, 2012 33.56 33.69 33.33 33.36 4,413,294 -0.08(-0.22%)
Oct 04, 2012 33.55 33.75 33.43 33.43 3,052,736 +0.03(+0.09%)
Oct 03, 2012 33.45 33.60 33.40 33.40 2,598,069 +0.06(+0.19%)
Oct 02, 2012 33.14 33.35 33.06 33.34 2,228,872 +0.26(+0.80%)
Oct 01, 2012 33.28 33.44 33.04 33.08 2,471,511 -0.08(-0.25%)
Sep 28, 2012 33.06 33.28 32.93 33.16 3,822,206 +0.08(+0.25%)
Sep 27, 2012 33.24 33.27 32.99 33.08 3,291,036 -0.05(-0.15%)
Sep 26, 2012 33.08 33.54 33.06 33.13 3,314,439 +0.15(+0.46%)
Sep 25, 2012 33.36 33.48 32.98 32.98 3,443,636 -0.29(-0.87%)
Sep 24, 2012 32.99 33.32 32.95 33.26 2,076,157 +0.26(+0.78%)
Sep 21, 2012 33.09 33.18 32.90 33.01 4,260,277 -0.01(-0.04%)
Sep 20, 2012 32.91 33.10 32.70 33.02 2,739,155 +0.23(+0.69%)
Sep 19, 2012 32.85 33.05 32.69 32.79 2,320,955 +0.07(+0.21%)
Sep 18, 2012 32.93 33.00 32.67 32.73 2,447,426 -0.23(-0.68%)
Sep 17, 2012 33.10 33.21 32.84 32.95 2,501,416 -0.13(-0.40%)
Sep 14, 2012 33.55 33.59 33.00 33.08 3,464,756 -0.48(-1.44%)
Sep 13, 2012 33.01 33.57 33.01 33.56 2,957,526 +0.52(+1.57%)
Sep 12, 2012 33.24 33.27 32.99 33.04 2,250,136 -0.11(-0.34%)
Sep 11, 2012 33.37 33.44 33.16 33.16 2,001,564 -0.21(-0.64%)
Sep 10, 2012 33.46 33.51 33.32 33.37 1,984,108 +0.08(+0.23%)
Sep 07, 2012 33.65 33.73 33.27 33.30 3,211,982 -0.38(-1.13%)
Sep 06, 2012 32.99 33.70 32.93 33.68 3,928,849 +0.80(+2.42%)
Sep 05, 2012 32.96 33.08 32.82 32.88 2,433,146 -0.01(-0.02%)
Sep 04, 2012 32.79 32.99 32.66 32.89 2,989,420 +0.02(+0.06%)
Aug 31, 2012 33.01 33.11 32.75 32.87 2,531,993 -0.03(-0.08%)
Aug 30, 2012 33.09 33.13 32.88 32.89 2,022,813 -0.28(-0.85%)
Aug 29, 2012 33.41 33.46 33.14 33.18 2,571,845 -0.35(-1.03%)
Aug 27, 2012 33.30 33.62 33.18 33.52 4,054,797 +0.35(+1.05%)
Aug 24, 2012 32.88 33.22 32.87 33.17 2,033,879 +0.22(+0.66%)
Aug 23, 2012 33.21 33.23 32.84 32.96 2,309,624 -0.29(-0.88%)
Aug 22, 2012 33.25 33.37 33.15 33.25 2,656,180 -0.12(-0.35%)
Aug 21, 2012 33.53 33.68 33.36 33.37 2,523,248 -0.20(-0.59%)
Aug 20, 2012 33.33 33.58 33.26 33.57 2,159,692 +0.12(+0.37%)
Aug 17, 2012 33.53 33.60 33.31 33.44 2,626,237 -0.02(-0.06%)
Aug 16, 2012 33.36 33.60 33.22 33.46 9,515,650 +0.09(+0.26%)
Aug 15, 2012 33.20 33.48 33.09 33.37 2,278,929 +0.19(+0.58%)
Aug 14, 2012 33.21 33.34 33.11 33.18 2,492,723 +0.03(+0.09%)
Aug 13, 2012 33.27 33.40 33.06 33.15 2,017,739 -0.17(-0.50%)
Aug 10, 2012 33.24 33.39 33.09 33.32 2,226,548 +0.06(+0.17%)
Aug 09, 2012 33.19 33.32 33.15 33.26 2,225,685 -0.02(-0.07%)
Aug 08, 2012 33.47 33.52 33.18 33.29 2,441,217 -0.19(-0.57%)
Aug 07, 2012 33.91 33.94 33.48 33.48 3,833,262 -0.22(-0.64%)
Aug 06, 2012 33.84 34.08 33.52 33.70 2,198,454 -0.05(-0.15%)
Aug 03, 2012 33.72 33.78 33.36 33.75 2,546,684 +0.37(+1.11%)
Aug 02, 2012 33.39 33.60 33.04 33.37 3,022,669 -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.