Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.37 42.56 42.56 42.56 2,106,940 +0.20(+0.47%)
Dec 30, 2013 42.37 42.66 42.20 42.37 1,869,093 -0.01(-0.03%)
Dec 27, 2013 42.50 42.57 42.20 42.38 1,455,555 -0.01(-0.03%)
Dec 26, 2013 42.54 42.69 42.18 42.39 1,636,358 -0.14(-0.34%)
Dec 24, 2013 42.31 42.72 42.06 42.54 1,393,345 +0.35(+0.83%)
Dec 23, 2013 42.50 42.81 42.14 42.19 3,367,702 -0.28(-0.67%)
Dec 20, 2013 42.65 42.73 42.28 42.47 5,782,364 +0.03(+0.08%)
Dec 19, 2013 42.49 42.55 41.91 42.44 2,684,249 -0.18(-0.43%)
Dec 18, 2013 42.10 42.67 41.54 42.62 3,782,840 +0.59(+1.41%)
Dec 17, 2013 41.98 42.21 41.79 42.03 2,673,361 +0.01(+0.03%)
Dec 16, 2013 41.88 42.39 41.83 42.02 2,514,461 +0.18(+0.44%)
Dec 13, 2013 41.76 42.05 41.70 41.83 2,915,669 +0.05(+0.13%)
Dec 12, 2013 41.55 42.02 41.51 41.78 3,836,790 +0.16(+0.40%)
Dec 11, 2013 41.78 41.90 41.49 41.62 2,871,312 -0.16(-0.39%)
Dec 10, 2013 41.93 42.00 41.45 41.78 3,763,846 -0.16(-0.38%)
Dec 09, 2013 42.24 42.39 41.79 41.94 2,489,437 -0.45(-1.06%)
Dec 06, 2013 42.02 42.59 41.95 42.39 2,682,502 +0.64(+1.53%)
Dec 05, 2013 42.04 42.04 41.62 41.75 3,725,322 -0.45(-1.06%)
Dec 04, 2013 42.01 42.35 41.74 42.20 3,255,233 -0.06(-0.15%)
Dec 03, 2013 41.93 42.31 41.74 42.26 5,667,632 +0.31(+0.75%)
Dec 02, 2013 42.27 42.32 41.59 41.95 4,464,713 -0.39(-0.92%)
Nov 29, 2013 42.40 42.80 42.25 42.34 2,140,514 -0.09(-0.22%)
Nov 27, 2013 42.98 43.05 42.15 42.43 4,423,206 -0.55(-1.29%)
Nov 26, 2013 43.38 43.42 42.74 42.98 6,119,499 -0.29(-0.68%)
Nov 25, 2013 43.57 43.62 43.26 43.28 11,602,628 -0.18(-0.41%)
Nov 22, 2013 43.54 43.64 43.33 43.45 13,411,140 -0.08(-0.18%)
Nov 21, 2013 43.52 43.77 43.30 43.53 9,639,865 +0.07(+0.17%)
Nov 20, 2013 44.17 44.24 43.36 43.46 3,840,664 -0.71(-1.61%)
Nov 19, 2013 44.16 44.33 43.98 44.17 3,251,120 -0.05(-0.12%)
Nov 18, 2013 44.02 44.34 43.83 44.22 3,638,294 +0.18(+0.41%)
Nov 15, 2013 43.64 44.04 43.60 44.04 3,187,458 +0.30(+0.69%)
Nov 14, 2013 43.38 43.86 43.24 43.74 3,007,576 +0.48(+1.10%)
Nov 13, 2013 42.59 43.28 42.28 43.26 5,450,353 +0.44(+1.04%)
Nov 12, 2013 42.74 42.98 42.56 42.82 3,189,494 -0.15(-0.35%)
Nov 11, 2013 42.74 43.21 42.53 42.97 3,051,752 +0.31(+0.72%)
Nov 08, 2013 42.47 42.70 41.75 42.66 5,311,244 +0.05(+0.11%)
Nov 07, 2013 43.13 43.36 42.51 42.62 4,272,014 -0.45(-1.05%)
Nov 06, 2013 42.33 43.08 42.24 43.07 4,715,789 +0.95(+2.26%)
Nov 05, 2013 42.02 42.83 41.77 42.12 5,564,931 +0.38(+0.91%)
Nov 04, 2013 41.99 41.99 41.51 41.74 3,853,022 -0.07(-0.16%)
Nov 01, 2013 41.72 41.97 41.56 41.80 2,885,236 +0.22(+0.53%)
Oct 31, 2013 41.83 41.97 41.24 41.58 2,773,586 -0.18(-0.44%)
Oct 30, 2013 42.17 42.42 41.72 41.76 2,393,143 -0.44(-1.04%)
Oct 29, 2013 42.08 42.27 41.90 42.20 2,298,294 +0.23(+0.56%)
Oct 28, 2013 42.08 42.36 41.78 41.97 3,294,578 -0.21(-0.50%)
Oct 25, 2013 41.74 42.19 41.57 42.17 2,750,097 +0.33(+0.78%)
Oct 24, 2013 41.95 42.09 41.59 41.85 1,765,810 -0.05(-0.11%)
Oct 23, 2013 41.90 42.21 41.69 41.89 2,975,340 -0.08(-0.19%)
Oct 22, 2013 41.54 42.16 41.52 41.97 3,227,292 +0.48(+1.15%)
Oct 21, 2013 41.54 41.59 41.18 41.50 2,434,049 -0.04(-0.09%)
Oct 18, 2013 41.75 41.93 41.39 41.54 3,574,707 -0.11(-0.27%)
Oct 17, 2013 40.97 41.72 40.71 41.65 3,439,349 +0.44(+1.08%)
Oct 16, 2013 40.56 41.22 40.44 41.20 3,635,533 +0.89(+2.22%)
Oct 15, 2013 40.68 40.75 40.31 40.31 2,758,672 -0.53(-1.29%)
Oct 14, 2013 40.87 40.95 40.21 40.84 3,343,510 -0.22(-0.54%)
Oct 11, 2013 40.85 41.25 40.71 41.06 2,417,962 +0.23(+0.58%)
Oct 10, 2013 40.31 40.82 40.13 40.82 3,647,306 +0.70(+1.76%)
Oct 09, 2013 40.31 40.73 40.05 40.12 4,902,458 -0.07(-0.16%)
Oct 08, 2013 40.18 40.70 40.11 40.19 2,879,171 -0.03(-0.06%)
Oct 07, 2013 40.34 40.56 40.19 40.21 1,530,037 -0.37(-0.92%)
Oct 04, 2013 40.41 40.67 40.24 40.58 2,340,143 +0.17(+0.42%)
Oct 03, 2013 40.47 40.60 40.03 40.41 3,439,248 -0.25(-0.61%)
Oct 02, 2013 40.61 40.69 40.02 40.66 4,678,871 -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.