Skip to main content

Dominion Resources (NY: D )

57.23 -1.12 (-1.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.34 41.53 41.53 41.53 2,159,564 +0.19(+0.47%)
Dec 30, 2013 41.33 41.62 41.17 41.33 1,915,776 -0.01(-0.03%)
Dec 27, 2013 41.46 41.53 41.17 41.35 1,491,909 -0.01(-0.03%)
Dec 26, 2013 41.50 41.65 41.15 41.36 1,677,229 -0.14(-0.34%)
Dec 24, 2013 41.28 41.68 41.04 41.50 1,428,146 +0.34(+0.83%)
Dec 23, 2013 41.47 41.77 41.12 41.16 3,451,815 -0.28(-0.67%)
Dec 20, 2013 41.61 41.69 41.25 41.44 5,926,787 +0.03(+0.08%)
Dec 19, 2013 41.46 41.51 40.89 41.40 2,751,292 -0.18(-0.43%)
Dec 18, 2013 41.08 41.63 40.53 41.58 3,877,322 +0.58(+1.41%)
Dec 17, 2013 40.96 41.18 40.77 41.01 2,740,132 +0.01(+0.03%)
Dec 16, 2013 40.86 41.35 40.81 40.99 2,577,264 +0.18(+0.44%)
Dec 13, 2013 40.74 41.03 40.68 40.81 2,988,492 +0.05(+0.13%)
Dec 12, 2013 40.54 41.00 40.50 40.76 3,932,619 +0.16(+0.40%)
Dec 11, 2013 40.76 40.88 40.48 40.60 2,943,027 -0.16(-0.39%)
Dec 10, 2013 40.91 40.98 40.44 40.76 3,857,853 -0.15(-0.38%)
Dec 09, 2013 41.21 41.35 40.77 40.92 2,551,615 -0.44(-1.06%)
Dec 06, 2013 40.99 41.55 40.92 41.35 2,749,501 +0.62(+1.53%)
Dec 05, 2013 41.02 41.02 40.61 40.73 3,818,368 -0.44(-1.06%)
Dec 04, 2013 40.99 41.31 40.72 41.17 3,336,537 -0.06(-0.15%)
Dec 03, 2013 40.91 41.27 40.73 41.23 5,809,235 +0.31(+0.75%)
Dec 02, 2013 41.24 41.29 40.58 40.92 4,576,261 -0.38(-0.92%)
Nov 29, 2013 41.36 41.76 41.22 41.31 2,193,994 -0.09(-0.22%)
Nov 27, 2013 41.93 42.00 41.12 41.40 4,533,718 -0.54(-1.29%)
Nov 26, 2013 42.32 42.36 41.70 41.94 6,272,392 -0.29(-0.68%)
Nov 25, 2013 42.51 42.55 42.20 42.22 11,892,514 -0.17(-0.41%)
Nov 22, 2013 42.48 42.58 42.27 42.39 13,746,210 -0.08(-0.18%)
Nov 21, 2013 42.46 42.71 42.25 42.47 9,880,712 +0.07(+0.17%)
Nov 20, 2013 43.09 43.16 42.30 42.40 3,936,622 -0.69(-1.61%)
Nov 19, 2013 43.08 43.25 42.91 43.09 3,332,347 -0.05(-0.12%)
Nov 18, 2013 42.95 43.26 42.76 43.15 3,729,195 +0.18(+0.41%)
Nov 15, 2013 42.58 42.97 42.54 42.97 3,267,095 +0.29(+0.69%)
Nov 14, 2013 42.32 42.80 42.19 42.67 3,082,718 +0.46(+1.10%)
Nov 13, 2013 41.55 42.23 41.25 42.21 5,586,528 +0.43(+1.04%)
Nov 12, 2013 41.69 41.94 41.52 41.78 3,269,181 -0.15(-0.35%)
Nov 11, 2013 41.70 42.16 41.49 41.92 3,127,998 +0.30(+0.72%)
Nov 08, 2013 41.44 41.66 40.73 41.62 5,443,943 +0.04(+0.11%)
Nov 07, 2013 42.08 42.30 41.47 41.58 4,378,748 -0.44(-1.05%)
Nov 06, 2013 41.30 42.03 41.21 42.02 4,833,611 +0.93(+2.26%)
Nov 05, 2013 40.99 41.79 40.75 41.09 5,703,968 +0.37(+0.91%)
Nov 04, 2013 40.96 40.96 40.50 40.72 3,949,287 -0.06(-0.16%)
Nov 01, 2013 40.70 40.95 40.55 40.78 2,957,322 +0.22(+0.53%)
Oct 31, 2013 40.81 40.94 40.23 40.57 2,842,883 -0.18(-0.44%)
Oct 30, 2013 41.15 41.38 40.71 40.75 2,452,935 -0.43(-1.04%)
Oct 29, 2013 41.05 41.24 40.88 41.17 2,355,716 +0.23(+0.56%)
Oct 28, 2013 41.06 41.33 40.76 40.94 3,376,891 -0.20(-0.49%)
Oct 25, 2013 40.73 41.17 40.56 41.15 2,818,807 +0.32(+0.78%)
Oct 24, 2013 40.92 41.06 40.58 40.83 1,809,928 -0.04(-0.11%)
Oct 23, 2013 40.88 41.18 40.68 40.87 3,049,677 -0.08(-0.19%)
Oct 22, 2013 40.53 41.13 40.50 40.95 3,307,924 +0.46(+1.15%)
Oct 21, 2013 40.52 40.57 40.17 40.48 2,494,863 -0.04(-0.09%)
Oct 18, 2013 40.73 40.91 40.38 40.52 3,664,020 -0.11(-0.27%)
Oct 17, 2013 39.97 40.71 39.72 40.63 3,525,280 +0.43(+1.08%)
Oct 16, 2013 39.58 40.22 39.45 40.20 3,726,365 +0.87(+2.22%)
Oct 15, 2013 39.69 39.76 39.33 39.33 2,827,596 -0.52(-1.29%)
Oct 14, 2013 39.87 39.95 39.23 39.84 3,427,046 -0.22(-0.54%)
Oct 11, 2013 39.85 40.24 39.72 40.06 2,478,374 +0.23(+0.58%)
Oct 10, 2013 39.33 39.83 39.15 39.83 3,738,432 +0.69(+1.76%)
Oct 09, 2013 39.33 39.73 39.08 39.14 5,024,944 -0.06(-0.16%)
Oct 08, 2013 39.20 39.71 39.14 39.21 2,951,105 -0.03(-0.06%)
Oct 07, 2013 39.35 39.58 39.21 39.23 1,568,264 -0.36(-0.92%)
Oct 04, 2013 39.43 39.68 39.26 39.59 2,398,610 +0.17(+0.42%)
Oct 03, 2013 39.48 39.61 39.05 39.43 3,525,176 -0.24(-0.61%)
Oct 02, 2013 39.62 39.70 39.05 39.67 4,795,770 -0.11(-0.27%)
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.