Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.33 29.69 29.21 29.66 7,642,642 +0.41(+1.42%)
Jan 30, 2012 29.43 29.43 28.97 29.25 8,168,193 -0.13(-0.44%)
Jan 27, 2012 30.02 30.23 29.31 29.38 10,388,202 -0.76(-2.54%)
Jan 26, 2012 30.27 30.34 29.94 30.14 5,037,706 -0.15(-0.51%)
Jan 25, 2012 29.73 30.37 29.46 30.30 4,669,751 +0.47(+1.59%)
Jan 24, 2012 29.84 30.17 29.59 29.82 2,974,024 -0.10(-0.34%)
Jan 23, 2012 29.98 30.23 29.77 29.93 5,778,547 -0.05(-0.18%)
Jan 20, 2012 29.84 29.98 29.66 29.98 3,786,307 +0.16(+0.54%)
Jan 19, 2012 29.93 30.00 29.69 29.82 3,357,448 -0.08(-0.26%)
Jan 18, 2012 30.11 30.14 29.69 29.90 3,972,610 -0.22(-0.73%)
Jan 17, 2012 30.10 30.35 29.97 30.11 4,370,118 +0.12(+0.40%)
Jan 13, 2012 29.91 30.03 29.74 30.00 5,082,061 -0.20(-0.65%)
Jan 12, 2012 30.41 30.47 30.17 30.19 3,455,500 -0.14(-0.47%)
Jan 11, 2012 30.35 30.47 30.25 30.33 3,069,255 -0.07(-0.23%)
Jan 10, 2012 30.55 30.62 30.40 30.41 3,616,025 -0.04(-0.14%)
Jan 09, 2012 30.48 30.57 30.27 30.45 4,005,255 -0.04(-0.14%)
Jan 06, 2012 30.82 30.86 30.42 30.49 9,408,816 -0.31(-1.02%)
Jan 05, 2012 30.78 30.90 30.42 30.80 4,794,952 -0.07(-0.21%)
Jan 04, 2012 31.12 31.19 30.78 30.87 3,413,801 -0.60(-1.90%)
Dec 30, 2011 31.73 31.73 31.45 31.47 2,116,103 -0.27(-0.84%)
Dec 29, 2011 31.43 31.77 31.43 31.73 2,250,885 +0.27(+0.85%)
Dec 28, 2011 31.64 31.75 31.44 31.47 2,427,376 -0.21(-0.66%)
Dec 27, 2011 31.33 31.72 31.33 31.67 1,870,535 +0.28(+0.91%)
Dec 23, 2011 31.38 31.53 31.32 31.39 2,707,158 +0.09(+0.30%)
Dec 21, 2011 30.90 31.32 30.90 31.29 5,515,757 +0.40(+1.29%)
Dec 20, 2011 30.29 30.97 30.26 30.90 7,953,728 +1.04(+3.49%)
Dec 19, 2011 30.18 30.36 29.80 29.85 4,372,518 -0.17(-0.57%)
Dec 16, 2011 30.20 30.32 29.91 30.03 6,670,985 -0.08(-0.26%)
Dec 15, 2011 30.03 30.23 29.94 30.10 3,738,503 +0.36(+1.20%)
Dec 14, 2011 29.88 30.06 29.74 29.75 3,522,125 -0.18(-0.59%)
Dec 13, 2011 29.83 30.26 29.83 29.93 4,155,126 +0.10(+0.34%)
Dec 12, 2011 29.99 30.08 29.64 29.82 3,732,113 -0.27(-0.91%)
Dec 09, 2011 29.84 30.14 29.78 30.10 2,997,254 +0.37(+1.26%)
Dec 08, 2011 29.94 30.06 29.67 29.72 4,243,763 -0.21(-0.71%)
Dec 07, 2011 29.80 30.11 29.66 29.94 5,191,275 +0.09(+0.32%)
Dec 06, 2011 30.03 30.05 29.80 29.84 6,521,353 -0.09(-0.32%)
Dec 05, 2011 30.29 30.40 29.77 29.94 5,054,867 -0.04(-0.12%)
Dec 02, 2011 30.51 30.52 29.92 29.97 4,400,007 -0.47(-1.54%)
Dec 01, 2011 30.49 30.57 30.21 30.44 4,852,255 -0.16(-0.52%)
Nov 30, 2011 30.35 30.62 30.31 30.60 5,653,943 +0.75(+2.51%)
Nov 29, 2011 29.58 30.03 29.52 29.85 3,427,733 +0.43(+1.48%)
Nov 28, 2011 29.59 29.64 29.28 29.42 3,280,260 +0.35(+1.21%)
Nov 25, 2011 28.91 29.27 28.87 29.07 1,692,176 +0.12(+0.41%)
Nov 23, 2011 29.25 29.25 28.80 28.95 3,357,508 -0.43(-1.46%)
Nov 22, 2011 29.74 29.79 29.35 29.38 3,920,403 -0.36(-1.22%)
Nov 21, 2011 29.78 29.99 29.59 29.74 15,717,010 -0.22(-0.74%)
Nov 18, 2011 29.99 30.18 29.87 29.96 4,799,845 +0.12(+0.39%)
Nov 17, 2011 29.90 30.16 29.58 29.85 4,614,610 -0.11(-0.35%)
Nov 16, 2011 30.08 30.29 29.92 29.95 3,425,355 -0.32(-1.05%)
Nov 15, 2011 30.25 30.40 30.23 30.27 8,238,872 -0.10(-0.33%)
Nov 14, 2011 30.41 30.55 30.23 30.37 2,575,202 -0.19(-0.63%)
Nov 11, 2011 30.49 30.91 30.43 30.56 3,518,914 +0.42(+1.38%)
Nov 10, 2011 30.20 30.36 29.87 30.15 4,280,379 +0.04(+0.14%)
Nov 09, 2011 30.40 30.64 30.01 30.10 4,563,091 -0.80(-2.58%)
Nov 08, 2011 30.80 30.93 30.34 30.90 3,869,385 +0.11(+0.36%)
Nov 07, 2011 30.35 30.81 30.19 30.79 4,205,558 +0.52(+1.73%)
Nov 04, 2011 30.11 30.29 29.80 30.27 4,071,251 -0.08(-0.27%)
Nov 03, 2011 30.16 30.46 30.10 30.35 4,016,910 +0.28(+0.92%)
Nov 02, 2011 29.91 30.25 29.91 30.08 3,278,076 +0.49(+1.65%)
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.