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 (%)
Mar 28, 2013 36.82 37.24 36.79 37.20 2,870,700 +0.42(+1.13%)
Mar 27, 2013 36.73 36.89 36.62 36.78 2,225,548 -0.04(-0.10%)
Mar 26, 2013 36.42 36.92 36.37 36.82 3,066,512 +0.47(+1.28%)
Mar 25, 2013 36.44 36.53 36.15 36.36 3,439,422 +0.06(+0.16%)
Mar 22, 2013 36.38 36.47 36.23 36.30 2,973,728 -0.10(-0.26%)
Mar 21, 2013 36.44 36.76 36.34 36.39 3,178,733 -0.18(-0.49%)
Mar 20, 2013 36.40 36.64 36.40 36.57 3,392,922 +0.29(+0.81%)
Mar 19, 2013 36.12 36.36 36.05 36.28 2,633,352 +0.20(+0.55%)
Mar 18, 2013 36.04 36.23 36.00 36.08 2,159,051 -0.23(-0.63%)
Mar 15, 2013 35.88 36.48 35.75 36.31 6,274,993 +0.28(+0.78%)
Mar 14, 2013 36.06 36.12 35.94 36.03 3,249,727 +0.01(+0.02%)
Mar 13, 2013 35.81 36.12 35.70 36.02 3,011,874 +0.20(+0.57%)
Mar 12, 2013 36.00 36.00 35.68 35.82 1,806,433 -0.18(-0.50%)
Mar 11, 2013 35.74 36.00 35.72 36.00 2,629,709 +0.27(+0.77%)
Mar 08, 2013 35.73 35.79 35.45 35.72 4,179,782 +0.00(+0.00%)
Mar 07, 2013 36.12 36.20 35.71 35.72 3,228,793 -0.38(-1.04%)
Mar 06, 2013 36.21 36.30 35.95 36.10 2,687,081 -0.03(-0.09%)
Mar 05, 2013 36.24 36.36 36.07 36.13 4,272,417 +0.06(+0.18%)
Mar 04, 2013 36.05 36.17 35.82 36.07 5,932,249 -0.01(-0.02%)
Mar 01, 2013 35.70 36.09 35.49 36.07 3,503,538 +0.27(+0.75%)
Feb 28, 2013 35.72 35.98 35.63 35.81 3,953,205 +0.12(+0.34%)
Feb 27, 2013 35.42 35.74 35.34 35.68 2,835,520 +0.34(+0.96%)
Feb 26, 2013 35.34 35.74 35.17 35.34 3,907,616 +0.08(+0.24%)
Feb 25, 2013 35.92 36.20 35.24 35.26 5,258,780 -0.42(-1.19%)
Feb 22, 2013 35.31 35.69 35.25 35.68 2,142,992 +0.43(+1.22%)
Feb 21, 2013 35.32 35.39 35.20 35.25 3,118,154 -0.12(-0.34%)
Feb 20, 2013 35.17 35.68 35.15 35.37 3,818,756 +0.19(+0.54%)
Feb 19, 2013 34.82 35.23 34.80 35.18 4,443,851 +0.42(+1.22%)
Feb 15, 2013 34.59 34.81 34.58 34.76 5,037,167 +0.28(+0.83%)
Feb 14, 2013 34.54 34.63 34.28 34.48 3,821,369 -0.14(-0.40%)
Feb 13, 2013 34.57 34.68 34.53 34.61 2,340,585 +0.04(+0.11%)
Feb 12, 2013 34.33 34.58 34.28 34.58 2,472,448 +0.19(+0.55%)
Feb 11, 2013 34.34 34.44 34.31 34.39 1,502,567 +0.01(+0.04%)
Feb 08, 2013 34.29 34.41 34.18 34.37 1,999,739 +0.00(+0.00%)
Feb 07, 2013 34.44 34.58 34.23 34.37 2,346,076 -0.03(-0.07%)
Feb 06, 2013 34.25 34.44 34.11 34.40 2,427,201 +0.18(+0.52%)
Feb 04, 2013 34.18 34.27 34.16 34.22 2,797,010 -0.06(-0.18%)
Feb 01, 2013 34.38 34.45 34.20 34.29 2,831,100 +0.04(+0.11%)
Jan 31, 2013 34.43 34.49 34.10 34.25 5,133,796 -0.26(-0.75%)
Jan 30, 2013 34.37 34.52 34.22 34.51 3,293,289 +0.10(+0.29%)
Jan 29, 2013 34.02 34.41 34.02 34.41 3,591,989 +0.39(+1.13%)
Jan 28, 2013 34.14 34.17 33.91 34.02 2,104,981 -0.08(-0.24%)
Jan 25, 2013 34.09 34.23 33.80 34.10 2,647,010 +0.06(+0.17%)
Jan 24, 2013 33.85 34.11 33.81 34.04 2,240,663 +0.27(+0.81%)
Jan 23, 2013 33.62 33.85 33.48 33.77 3,235,073 +0.04(+0.13%)
Jan 22, 2013 33.45 33.79 33.32 33.73 2,340,704 +0.23(+0.70%)
Jan 18, 2013 33.21 33.49 33.13 33.49 3,833,698 +0.32(+0.97%)
Jan 17, 2013 33.26 33.36 33.12 33.17 2,431,282 +0.01(+0.02%)
Jan 16, 2013 33.25 33.32 33.08 33.17 3,760,532 -0.08(-0.25%)
Jan 15, 2013 33.11 33.25 32.99 33.25 2,907,065 +0.09(+0.27%)
Jan 14, 2013 33.20 33.25 33.07 33.16 1,954,851 -0.03(-0.08%)
Jan 11, 2013 33.04 33.18 33.01 33.18 3,619,855 +0.13(+0.40%)
Jan 10, 2013 33.11 33.15 32.94 33.05 3,924,538 +0.01(+0.04%)
Jan 09, 2013 33.13 33.16 32.86 33.04 2,597,727 -0.11(-0.32%)
Jan 08, 2013 33.23 33.44 33.03 33.15 3,019,976 -0.18(-0.55%)
Jan 07, 2013 33.67 33.68 33.26 33.33 3,280,878 -0.56(-1.64%)
Jan 04, 2013 33.54 34.17 33.53 33.89 4,552,593 +0.35(+1.06%)
Jan 03, 2013 33.46 33.65 33.31 33.53 2,434,941 +0.04(+0.11%)
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.