Skip to main content

Dominion Resources (NY: D )

57.52 +0.04 (+0.07%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.08 36.08 35.42 35.81 6,710,936 +0.21(+0.60%)
Jun 27, 2013 35.60 35.80 35.47 35.59 3,192,959 +0.12(+0.34%)
Jun 26, 2013 35.38 35.63 35.21 35.47 3,960,088 +0.26(+0.75%)
Jun 25, 2013 34.98 35.40 34.66 35.21 4,846,905 +0.42(+1.21%)
Jun 24, 2013 34.28 34.99 34.12 34.78 5,375,931 +0.12(+0.35%)
Jun 21, 2013 34.45 34.76 33.90 34.66 7,716,335 +0.49(+1.42%)
Jun 20, 2013 35.04 35.07 34.12 34.18 6,022,115 -0.95(-2.69%)
Jun 19, 2013 35.92 36.06 35.12 35.12 5,212,698 -0.79(-2.21%)
Jun 18, 2013 35.81 35.95 35.62 35.92 3,819,250 +0.17(+0.48%)
Jun 17, 2013 35.51 35.99 35.41 35.75 5,570,332 +0.43(+1.23%)
Jun 14, 2013 35.52 35.66 35.26 35.31 4,200,951 -0.23(-0.64%)
Jun 13, 2013 34.85 35.60 34.80 35.54 5,216,832 +0.68(+1.95%)
Jun 12, 2013 35.09 35.21 34.80 34.86 5,534,893 -0.01(-0.02%)
Jun 11, 2013 34.90 35.19 34.78 34.87 5,630,931 -0.29(-0.82%)
Jun 10, 2013 35.17 35.28 34.87 35.16 4,747,280 +0.09(+0.27%)
Jun 07, 2013 35.07 35.12 34.67 35.06 5,503,405 +0.21(+0.61%)
Jun 06, 2013 34.36 34.85 34.14 34.85 7,927,114 +0.47(+1.36%)
Jun 05, 2013 34.58 34.70 34.22 34.38 6,548,440 -0.34(-0.97%)
Jun 04, 2013 34.56 34.94 34.40 34.72 13,796,190 +0.07(+0.20%)
Jun 03, 2013 35.22 35.47 34.65 34.65 11,820,765 -0.62(-1.77%)
May 31, 2013 35.54 36.05 35.27 35.27 5,015,952 -0.34(-0.95%)
May 30, 2013 35.71 36.11 35.56 35.61 3,578,221 +0.01(+0.03%)
May 29, 2013 35.78 35.99 35.29 35.60 4,010,428 -0.41(-1.14%)
May 28, 2013 35.95 36.39 35.92 36.01 11,891,714 +0.07(+0.19%)
May 24, 2013 36.63 36.65 35.83 35.94 11,313,351 -0.83(-2.26%)
May 23, 2013 36.57 36.97 35.91 36.77 11,772,702 -0.19(-0.52%)
May 22, 2013 37.78 37.81 36.81 36.97 4,901,183 -0.89(-2.36%)
May 21, 2013 37.89 38.10 37.66 37.86 2,545,543 -0.04(-0.10%)
May 20, 2013 38.14 38.18 37.76 37.89 2,199,283 -0.26(-0.69%)
May 17, 2013 37.76 38.19 37.73 38.16 3,302,843 +0.49(+1.31%)
May 16, 2013 37.78 37.91 37.60 37.66 2,645,921 -0.17(-0.46%)
May 15, 2013 37.59 38.05 37.50 37.84 3,353,617 +0.60(+1.62%)
May 13, 2013 37.18 37.39 36.95 37.23 2,743,443 -0.04(-0.10%)
May 10, 2013 37.08 37.30 36.94 37.27 2,765,239 +0.19(+0.50%)
May 09, 2013 37.78 37.88 36.94 37.08 4,498,241 -0.65(-1.74%)
May 08, 2013 37.90 38.05 37.64 37.74 2,318,923 -0.27(-0.71%)
May 07, 2013 37.71 38.04 37.65 38.01 2,867,462 +0.29(+0.76%)
May 06, 2013 38.09 38.14 37.70 37.72 2,685,023 -0.27(-0.72%)
May 03, 2013 38.28 38.23 37.83 37.99 3,588,220 -0.12(-0.33%)
May 02, 2013 38.14 38.28 37.92 38.12 2,697,770 -0.02(-0.05%)
May 01, 2013 38.52 38.58 38.06 38.14 2,367,045 -0.34(-0.88%)
Apr 30, 2013 38.11 38.50 38.05 38.47 3,355,002 +0.29(+0.77%)
Apr 29, 2013 37.78 38.31 37.58 38.18 2,681,883 +0.12(+0.33%)
Apr 26, 2013 37.88 38.37 37.89 38.06 2,631,832 +0.16(+0.43%)
Apr 25, 2013 38.06 38.11 37.62 37.89 4,335,521 -0.23(-0.61%)
Apr 24, 2013 38.13 38.28 37.82 38.13 2,116,399 +0.07(+0.18%)
Apr 23, 2013 38.11 38.18 37.73 38.06 2,040,255 +0.03(+0.08%)
Apr 22, 2013 38.08 38.19 37.84 38.03 2,610,609 -0.07(-0.18%)
Apr 19, 2013 37.36 38.11 37.25 38.09 4,734,474 +0.79(+2.12%)
Apr 18, 2013 37.09 37.36 36.93 37.30 3,028,610 +0.29(+0.79%)
Apr 17, 2013 37.18 37.22 36.82 37.01 2,762,428 -0.31(-0.82%)
Apr 16, 2013 37.07 37.33 36.65 37.31 2,463,039 +0.34(+0.93%)
Apr 15, 2013 37.43 37.65 36.97 36.97 3,070,268 -0.53(-1.41%)
Apr 12, 2013 37.41 37.56 37.36 37.50 4,812,607 +0.08(+0.22%)
Apr 11, 2013 37.58 37.71 37.42 37.42 4,665,416 -0.11(-0.30%)
Apr 10, 2013 37.34 37.75 37.34 37.53 4,030,318 +0.20(+0.53%)
Apr 09, 2013 37.90 37.92 37.31 37.33 3,034,632 -0.14(-0.37%)
Apr 08, 2013 37.20 37.48 37.01 37.47 2,016,439 +0.27(+0.74%)
Apr 05, 2013 36.90 37.22 36.87 37.20 4,260,389 +0.09(+0.24%)
Apr 04, 2013 36.70 37.16 36.70 37.11 3,648,441 +0.46(+1.26%)
Apr 03, 2013 36.68 36.79 36.55 36.65 3,547,972 +0.08(+0.22%)
Apr 02, 2013 36.38 36.61 36.34 36.57 2,447,056 +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.