Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.02 36.02 35.37 35.75 6,720,884 +0.21(+0.60%)
Jun 27, 2013 35.55 35.75 35.42 35.54 3,197,692 +0.12(+0.34%)
Jun 26, 2013 35.33 35.58 35.16 35.42 3,965,958 +0.26(+0.75%)
Jun 25, 2013 34.93 35.35 34.61 35.15 4,854,089 +0.42(+1.21%)
Jun 24, 2013 34.23 34.93 34.07 34.73 5,383,899 +0.12(+0.35%)
Jun 21, 2013 34.40 34.71 33.85 34.61 7,727,773 +0.48(+1.42%)
Jun 20, 2013 34.99 35.02 34.07 34.13 6,031,042 -0.94(-2.69%)
Jun 19, 2013 35.87 36.01 35.07 35.07 5,220,425 -0.79(-2.21%)
Jun 18, 2013 35.75 35.90 35.57 35.87 3,824,911 +0.17(+0.48%)
Jun 17, 2013 35.46 35.94 35.36 35.70 5,578,589 +0.43(+1.23%)
Jun 14, 2013 35.47 35.61 35.21 35.26 4,207,178 -0.23(-0.64%)
Jun 13, 2013 34.80 35.54 34.75 35.49 5,224,565 +0.68(+1.95%)
Jun 12, 2013 35.04 35.15 34.75 34.81 5,543,097 -0.01(-0.02%)
Jun 11, 2013 34.85 35.14 34.73 34.81 5,639,278 -0.29(-0.82%)
Jun 10, 2013 35.12 35.22 34.81 35.10 4,754,317 +0.09(+0.27%)
Jun 07, 2013 35.02 35.07 34.62 35.01 5,511,563 +0.21(+0.61%)
Jun 06, 2013 34.31 34.80 34.09 34.80 7,938,865 +0.47(+1.36%)
Jun 05, 2013 34.53 34.65 34.17 34.33 6,558,147 -0.34(-0.97%)
Jun 04, 2013 34.51 34.89 34.35 34.67 13,816,642 +0.07(+0.20%)
Jun 03, 2013 35.17 35.42 34.60 34.60 11,838,288 -0.62(-1.77%)
May 31, 2013 35.48 36.00 35.22 35.22 5,023,388 -0.34(-0.95%)
May 30, 2013 35.65 36.06 35.51 35.56 3,583,526 +0.01(+0.03%)
May 29, 2013 35.73 35.93 35.24 35.55 4,016,373 -0.41(-1.14%)
May 28, 2013 35.90 36.34 35.87 35.96 11,909,343 +0.07(+0.19%)
May 24, 2013 36.58 36.60 35.78 35.89 11,330,122 -0.83(-2.26%)
May 23, 2013 36.52 36.91 35.86 36.72 11,790,154 -0.19(-0.52%)
May 22, 2013 37.72 37.76 36.75 36.91 4,908,449 -0.89(-2.36%)
May 21, 2013 37.83 38.04 37.61 37.80 2,549,317 -0.04(-0.10%)
May 20, 2013 38.09 38.12 37.70 37.84 2,202,543 -0.26(-0.69%)
May 17, 2013 37.70 38.13 37.68 38.10 3,307,739 +0.49(+1.31%)
May 16, 2013 37.72 37.86 37.55 37.61 2,649,844 -0.17(-0.46%)
May 15, 2013 37.53 37.99 37.44 37.78 3,358,589 +0.60(+1.63%)
May 13, 2013 37.12 37.33 36.89 37.18 2,747,510 -0.04(-0.10%)
May 10, 2013 37.02 37.24 36.89 37.22 2,769,338 +0.19(+0.50%)
May 09, 2013 37.73 37.83 36.89 37.03 4,504,909 -0.65(-1.74%)
May 08, 2013 37.84 37.99 37.58 37.68 2,322,360 -0.27(-0.71%)
May 07, 2013 37.65 37.98 37.59 37.95 2,871,713 +0.29(+0.76%)
May 06, 2013 38.03 38.08 37.65 37.66 2,689,004 -0.27(-0.72%)
May 03, 2013 38.22 38.17 37.78 37.94 3,593,539 -0.12(-0.33%)
May 02, 2013 38.09 38.22 37.86 38.06 2,701,769 -0.02(-0.05%)
May 01, 2013 38.47 38.52 38.00 38.08 2,370,554 -0.34(-0.88%)
Apr 30, 2013 38.06 38.44 37.99 38.42 3,359,976 +0.29(+0.77%)
Apr 29, 2013 37.72 38.26 37.52 38.13 2,685,858 +0.12(+0.33%)
Apr 26, 2013 37.82 38.31 37.84 38.00 2,635,733 +0.16(+0.43%)
Apr 25, 2013 38.00 38.06 37.56 37.84 4,341,948 -0.23(-0.61%)
Apr 24, 2013 38.08 38.22 37.76 38.07 2,119,536 +0.07(+0.18%)
Apr 23, 2013 38.05 38.13 37.68 38.00 2,043,279 +0.03(+0.08%)
Apr 22, 2013 38.02 38.14 37.78 37.97 2,614,479 -0.07(-0.18%)
Apr 19, 2013 37.31 38.05 37.19 38.04 4,741,493 +0.79(+2.12%)
Apr 18, 2013 37.04 37.31 36.88 37.25 3,033,099 +0.29(+0.79%)
Apr 17, 2013 37.13 37.17 36.76 36.95 2,766,524 -0.31(-0.82%)
Apr 16, 2013 37.01 37.28 36.60 37.26 2,466,690 +0.34(+0.93%)
Apr 15, 2013 37.37 37.59 36.92 36.92 3,074,820 -0.53(-1.41%)
Apr 12, 2013 37.35 37.50 37.30 37.45 4,819,742 +0.08(+0.22%)
Apr 11, 2013 37.52 37.66 37.37 37.37 4,672,333 -0.11(-0.30%)
Apr 10, 2013 37.28 37.70 37.28 37.48 4,036,293 +0.20(+0.53%)
Apr 09, 2013 37.84 37.86 37.25 37.28 3,039,131 -0.14(-0.37%)
Apr 08, 2013 37.14 37.42 36.95 37.42 2,019,428 +0.27(+0.74%)
Apr 05, 2013 36.84 37.17 36.82 37.14 4,266,705 +0.09(+0.24%)
Apr 04, 2013 36.64 37.10 36.64 37.05 3,653,850 +0.46(+1.26%)
Apr 03, 2013 36.62 36.74 36.50 36.59 3,553,231 +0.08(+0.22%)
Apr 02, 2013 36.33 36.56 36.28 36.51 2,450,683 +0.27(+0.74%)
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.