Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.42 30.65 30.39 30.63 3,821,022 +0.26(+0.85%)
Mar 29, 2012 30.22 30.40 30.01 30.37 2,500,222 +0.05(+0.18%)
Mar 28, 2012 30.43 30.60 30.17 30.32 2,974,752 -0.19(-0.63%)
Mar 27, 2012 30.33 30.62 30.32 30.51 3,125,307 +0.18(+0.59%)
Mar 26, 2012 30.22 30.47 30.17 30.33 2,837,360 +0.26(+0.86%)
Mar 23, 2012 30.19 30.33 30.05 30.07 3,200,290 -0.08(-0.28%)
Mar 22, 2012 30.03 30.29 30.02 30.16 4,039,825 -0.02(-0.08%)
Mar 21, 2012 30.29 30.36 30.13 30.18 2,445,321 -0.11(-0.36%)
Mar 20, 2012 30.29 30.41 30.06 30.29 3,912,684 +0.23(+0.76%)
Mar 19, 2012 30.05 30.34 30.01 30.06 2,749,749 -0.04(-0.12%)
Mar 16, 2012 30.17 30.30 30.05 30.10 4,740,607 -0.10(-0.32%)
Mar 15, 2012 30.21 30.41 30.10 30.19 3,689,786 -0.04(-0.14%)
Mar 14, 2012 30.69 30.77 30.18 30.23 4,321,148 -0.48(-1.58%)
Mar 13, 2012 30.73 30.78 30.50 30.72 3,176,936 +0.02(+0.06%)
Mar 12, 2012 30.42 30.74 30.38 30.70 3,937,421 +0.34(+1.12%)
Mar 09, 2012 30.36 30.38 30.13 30.36 2,889,764 +0.10(+0.32%)
Mar 08, 2012 30.25 30.33 30.09 30.26 2,285,851 +0.07(+0.22%)
Mar 07, 2012 30.16 30.25 29.98 30.20 2,702,193 -0.02(-0.06%)
Mar 06, 2012 30.25 30.29 30.04 30.22 2,798,940 -0.18(-0.59%)
Mar 05, 2012 30.13 30.46 30.03 30.40 2,531,026 +0.18(+0.59%)
Mar 02, 2012 30.13 30.29 29.98 30.22 2,980,318 +0.07(+0.22%)
Mar 01, 2012 30.17 30.43 30.01 30.15 4,135,458 -0.04(-0.12%)
Feb 29, 2012 30.38 30.47 30.10 30.19 4,176,827 -0.15(-0.50%)
Feb 28, 2012 30.49 30.57 30.23 30.34 4,127,928 -0.09(-0.31%)
Feb 27, 2012 30.27 30.49 30.16 30.43 19,744,596 +0.05(+0.18%)
Feb 24, 2012 30.19 30.48 30.09 30.38 14,534,668 +0.22(+0.75%)
Feb 23, 2012 29.86 30.17 29.86 30.15 14,861,763 +0.28(+0.93%)
Feb 22, 2012 29.64 29.94 29.64 29.88 3,077,412 +0.20(+0.66%)
Feb 21, 2012 30.02 30.02 29.67 29.68 5,130,988 -0.25(-0.85%)
Feb 17, 2012 29.97 29.99 29.76 29.93 3,714,646 +0.09(+0.30%)
Feb 16, 2012 29.69 29.90 29.68 29.85 3,117,484 +0.20(+0.68%)
Feb 15, 2012 29.75 29.76 29.54 29.64 3,441,934 -0.09(-0.30%)
Feb 14, 2012 29.54 29.81 29.46 29.73 3,828,969 +0.18(+0.60%)
Feb 13, 2012 29.59 29.69 29.48 29.56 3,133,199 +0.01(+0.04%)
Feb 10, 2012 29.46 29.54 29.34 29.54 2,420,626 +0.03(+0.10%)
Feb 09, 2012 29.69 29.69 29.50 29.51 4,745,058 -0.20(-0.68%)
Feb 08, 2012 29.89 29.98 29.58 29.72 3,266,794 -0.13(-0.44%)
Feb 07, 2012 29.69 29.96 29.50 29.85 3,696,323 +0.09(+0.30%)
Feb 06, 2012 29.73 29.88 29.66 29.76 2,341,989 -0.07(-0.22%)
Feb 03, 2012 30.11 30.17 29.67 29.82 4,699,451 -0.08(-0.26%)
Feb 02, 2012 29.88 30.09 29.81 29.90 4,336,044 +0.05(+0.18%)
Feb 01, 2012 29.66 29.96 29.66 29.85 6,477,353 +0.23(+0.76%)
Jan 31, 2012 29.29 29.65 29.17 29.62 7,653,970 +0.41(+1.42%)
Jan 30, 2012 29.38 29.38 28.93 29.21 8,180,300 -0.13(-0.44%)
Jan 27, 2012 29.98 30.18 29.27 29.34 10,403,600 -0.76(-2.54%)
Jan 26, 2012 30.22 30.30 29.90 30.10 5,045,173 -0.15(-0.51%)
Jan 25, 2012 29.69 30.32 29.41 30.25 4,676,673 +0.47(+1.59%)
Jan 24, 2012 29.79 30.13 29.55 29.78 2,978,432 -0.10(-0.34%)
Jan 23, 2012 29.94 30.19 29.73 29.88 5,787,112 -0.05(-0.18%)
Jan 20, 2012 29.80 29.93 29.61 29.93 3,791,919 +0.16(+0.54%)
Jan 19, 2012 29.89 29.96 29.65 29.77 3,362,424 -0.08(-0.26%)
Jan 18, 2012 30.07 30.10 29.64 29.85 3,978,499 -0.22(-0.73%)
Jan 17, 2012 30.05 30.31 29.92 30.07 4,376,595 +0.12(+0.40%)
Jan 13, 2012 29.86 29.99 29.70 29.95 5,089,594 -0.20(-0.65%)
Jan 12, 2012 30.37 30.43 30.13 30.15 3,460,622 -0.14(-0.47%)
Jan 11, 2012 30.30 30.43 30.21 30.29 3,073,804 -0.07(-0.23%)
Jan 10, 2012 30.51 30.57 30.35 30.36 3,621,384 -0.04(-0.14%)
Jan 09, 2012 30.43 30.53 30.22 30.40 4,011,191 -0.04(-0.14%)
Jan 06, 2012 30.77 30.81 30.37 30.44 9,422,762 -0.31(-1.02%)
Jan 05, 2012 30.74 30.86 30.38 30.76 4,802,059 -0.07(-0.21%)
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.