Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.53 32.53 32.24 32.25 2,064,427 -0.27(-0.84%)
Dec 29, 2011 32.21 32.56 32.21 32.53 2,195,918 +0.27(+0.85%)
Dec 28, 2011 32.44 32.54 32.22 32.25 2,368,099 -0.21(-0.66%)
Dec 27, 2011 32.11 32.51 32.11 32.47 1,824,856 +0.29(+0.91%)
Dec 23, 2011 32.17 32.32 32.11 32.18 2,641,049 +0.10(+0.30%)
Dec 21, 2011 31.67 32.11 31.67 32.08 5,381,061 +0.41(+1.29%)
Dec 20, 2011 31.05 31.75 31.02 31.67 7,759,497 +1.07(+3.49%)
Dec 19, 2011 30.94 31.12 30.55 30.60 4,265,741 -0.18(-0.57%)
Dec 16, 2011 30.96 31.08 30.66 30.78 6,508,079 -0.08(-0.26%)
Dec 15, 2011 30.78 30.98 30.69 30.86 3,647,209 +0.36(+1.20%)
Dec 14, 2011 30.63 30.81 30.48 30.49 3,436,115 -0.18(-0.59%)
Dec 13, 2011 30.58 31.01 30.58 30.67 4,053,658 +0.10(+0.34%)
Dec 12, 2011 30.74 30.83 30.38 30.57 3,640,975 -0.28(-0.91%)
Dec 09, 2011 30.58 30.89 30.52 30.85 2,924,061 +0.38(+1.26%)
Dec 08, 2011 30.69 30.81 30.42 30.47 4,140,130 -0.22(-0.71%)
Dec 07, 2011 30.55 30.87 30.41 30.69 5,064,504 +0.10(+0.32%)
Dec 06, 2011 30.78 30.80 30.55 30.59 6,362,101 -0.10(-0.32%)
Dec 05, 2011 31.05 31.16 30.52 30.69 4,931,427 -0.04(-0.12%)
Dec 02, 2011 31.27 31.29 30.67 30.72 4,292,559 -0.48(-1.54%)
Dec 01, 2011 31.25 31.33 30.97 31.20 4,733,763 -0.16(-0.52%)
Nov 30, 2011 31.11 31.39 31.07 31.37 5,515,873 +0.77(+2.51%)
Nov 29, 2011 30.32 30.78 30.26 30.60 3,343,994 +0.45(+1.48%)
Nov 28, 2011 30.34 30.38 30.01 30.15 3,200,123 +0.36(+1.21%)
Nov 25, 2011 29.63 30.00 29.59 29.79 1,650,837 +0.12(+0.41%)
Nov 23, 2011 29.98 29.98 29.52 29.67 3,275,484 -0.44(-1.46%)
Nov 22, 2011 30.49 30.53 30.09 30.11 3,824,628 -0.37(-1.22%)
Nov 21, 2011 30.53 30.74 30.33 30.49 15,333,045 -0.23(-0.74%)
Nov 18, 2011 30.74 30.93 30.62 30.71 4,682,585 +0.12(+0.39%)
Nov 17, 2011 30.65 30.91 30.32 30.59 4,501,876 -0.11(-0.35%)
Nov 16, 2011 30.83 31.05 30.67 30.70 3,341,674 -0.32(-1.05%)
Nov 15, 2011 31.01 31.16 30.99 31.03 8,037,597 -0.10(-0.33%)
Nov 14, 2011 31.17 31.32 30.99 31.13 2,512,290 -0.20(-0.63%)
Nov 11, 2011 31.25 31.69 31.19 31.33 3,432,947 +0.43(+1.38%)
Nov 10, 2011 30.96 31.12 30.62 30.90 4,175,810 +0.04(+0.14%)
Nov 09, 2011 31.17 31.41 30.76 30.86 4,451,616 -0.82(-2.58%)
Nov 08, 2011 31.57 31.70 31.10 31.68 3,774,856 +0.11(+0.36%)
Nov 07, 2011 31.11 31.58 30.95 31.56 4,102,817 +0.54(+1.73%)
Nov 04, 2011 30.86 31.05 30.55 31.03 3,971,791 -0.08(-0.27%)
Nov 03, 2011 30.92 31.23 30.85 31.11 3,918,777 +0.28(+0.92%)
Nov 02, 2011 30.66 31.01 30.66 30.83 3,197,993 +0.50(+1.65%)
Nov 01, 2011 30.39 30.70 30.27 30.33 5,149,114 -0.72(-2.31%)
Oct 31, 2011 30.79 31.43 30.77 31.05 4,438,404 +0.13(+0.43%)
Oct 28, 2011 31.14 31.20 30.39 30.91 6,156,490 -0.39(-1.23%)
Oct 27, 2011 31.27 31.50 31.10 31.30 5,350,788 +0.52(+1.68%)
Oct 26, 2011 30.80 30.85 30.55 30.78 4,566,030 +0.27(+0.89%)
Oct 25, 2011 30.83 30.98 30.49 30.51 3,387,770 -0.42(-1.36%)
Oct 24, 2011 31.20 31.30 30.83 30.93 4,205,692 -0.40(-1.29%)
Oct 21, 2011 31.01 31.34 30.96 31.33 3,936,633 +0.62(+2.02%)
Oct 20, 2011 30.67 30.97 30.48 30.71 3,667,905 +0.05(+0.16%)
Oct 19, 2011 30.41 31.05 30.41 30.67 3,298,028 +0.29(+0.97%)
Oct 18, 2011 30.09 30.56 29.88 30.37 5,180,807 +0.27(+0.90%)
Oct 17, 2011 30.25 30.47 30.02 30.10 4,340,410 -0.28(-0.93%)
Oct 14, 2011 30.24 30.40 30.06 30.38 4,855,213 +0.27(+0.90%)
Oct 13, 2011 30.03 30.15 29.68 30.11 4,963,713 -0.08(-0.26%)
Oct 12, 2011 30.65 30.65 30.14 30.19 4,650,514 -0.25(-0.81%)
Oct 11, 2011 30.79 30.79 30.23 30.44 3,711,528 -0.37(-1.21%)
Oct 10, 2011 30.58 30.87 30.41 30.81 3,134,543 +0.56(+1.85%)
Oct 07, 2011 30.20 30.53 30.06 30.25 3,929,070 +0.16(+0.54%)
Oct 06, 2011 29.96 30.14 29.91 30.09 3,590,707 +0.29(+0.99%)
Oct 05, 2011 29.61 29.86 29.08 29.79 7,348,818 +0.20(+0.67%)
Oct 04, 2011 29.61 30.00 29.01 29.59 8,883,339 -0.40(-1.32%)
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.