Dominion Resources (NY: D )

78.07 USD -0.31 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.86 51.24 50.81 51.21 2,285,349 +0.43(+0.85%)
Mar 29, 2012 50.52 50.82 50.18 50.78 1,495,380 +0.09(+0.18%)
Mar 28, 2012 50.88 51.17 50.45 50.69 1,779,196 -0.32(-0.63%)
Mar 27, 2012 50.71 51.19 50.70 51.01 1,869,243 +0.30(+0.59%)
Mar 26, 2012 50.53 50.94 50.44 50.71 1,697,022 +0.43(+0.86%)
Mar 23, 2012 50.48 50.71 50.24 50.28 1,914,090 -0.14(-0.28%)
Mar 22, 2012 50.21 50.65 50.20 50.42 2,416,215 -0.04(-0.08%)
Mar 21, 2012 50.64 50.77 50.38 50.46 1,462,544 -0.18(-0.36%)
Mar 20, 2012 50.64 50.84 50.26 50.64 2,340,172 +0.38(+0.76%)
Mar 19, 2012 50.25 50.73 50.17 50.26 1,644,622 -0.06(-0.12%)
Mar 16, 2012 50.44 50.66 50.24 50.32 2,835,352 -0.16(-0.32%)
Mar 15, 2012 50.51 50.85 50.33 50.48 2,206,857 -0.07(-0.14%)
Mar 14, 2012 51.31 51.45 50.46 50.55 2,584,474 -0.81(-1.58%)
Mar 13, 2012 51.38 51.47 51.00 51.36 1,900,122 +0.03(+0.06%)
Mar 12, 2012 50.86 51.40 50.79 51.33 2,354,967 +0.57(+1.12%)
Mar 09, 2012 50.76 50.80 50.38 50.76 1,728,365 +0.16(+0.32%)
Mar 08, 2012 50.57 50.70 50.31 50.60 1,367,165 +0.11(+0.22%)
Mar 07, 2012 50.43 50.57 50.13 50.49 1,616,179 -0.03(-0.06%)
Mar 06, 2012 50.57 50.65 50.23 50.52 1,674,043 -0.30(-0.59%)
Mar 05, 2012 50.38 50.92 50.21 50.82 1,513,804 +0.30(+0.59%)
Mar 02, 2012 50.38 50.65 50.13 50.52 1,782,525 +0.11(+0.22%)
Mar 01, 2012 50.44 50.88 50.17 50.41 2,473,413 -0.06(-0.12%)
Feb 29, 2012 50.79 50.94 50.33 50.47 2,498,156 -0.78(-1.52%)
Feb 28, 2012 51.51 51.65 51.07 51.25 2,443,473 -0.16(-0.31%)
Feb 27, 2012 51.14 51.51 50.95 51.41 11,687,554 +0.09(+0.18%)
Feb 24, 2012 51.00 51.50 50.84 51.32 8,603,605 +0.38(+0.75%)
Feb 23, 2012 50.45 50.97 50.44 50.94 8,797,225 +0.47(+0.93%)
Feb 22, 2012 50.07 50.58 50.07 50.47 1,821,634 +0.33(+0.66%)
Feb 21, 2012 50.71 50.71 50.13 50.14 3,037,221 -0.43(-0.85%)
Feb 17, 2012 50.63 50.67 50.28 50.57 2,198,836 +0.15(+0.30%)
Feb 16, 2012 50.15 50.52 50.13 50.42 1,845,354 +0.34(+0.68%)
Feb 15, 2012 50.26 50.27 49.91 50.08 2,037,408 -0.15(-0.30%)
Feb 14, 2012 49.91 50.35 49.76 50.23 2,266,508 +0.30(+0.60%)
Feb 13, 2012 49.99 50.16 49.80 49.93 1,854,656 +0.02(+0.04%)
Feb 10, 2012 49.77 49.91 49.56 49.91 1,432,858 +0.05(+0.10%)
Feb 09, 2012 50.16 50.16 49.83 49.86 2,808,775 -0.34(-0.68%)
Feb 08, 2012 50.50 50.64 49.97 50.20 1,933,736 -0.22(-0.44%)
Feb 07, 2012 50.15 50.61 49.84 50.42 2,187,990 +0.15(+0.30%)
Feb 06, 2012 50.22 50.48 50.11 50.27 1,386,310 -0.11(-0.22%)
Feb 03, 2012 50.87 50.97 50.13 50.38 2,781,778 -0.13(-0.26%)
Feb 02, 2012 50.47 50.83 50.35 50.51 2,566,664 +0.09(+0.18%)
Feb 01, 2012 50.11 50.62 50.11 50.42 3,834,184 +0.38(+0.76%)
Jan 31, 2012 49.48 50.09 49.28 50.04 4,530,667 +0.70(+1.42%)
Jan 30, 2012 49.64 49.64 48.87 49.34 4,842,221 -0.22(-0.44%)
Jan 27, 2012 50.64 50.99 49.44 49.56 6,158,274 -1.29(-2.54%)
Jan 26, 2012 51.06 51.18 50.51 50.85 2,986,424 -0.26(-0.51%)
Jan 25, 2012 50.15 51.23 49.69 51.11 2,768,295 +0.80(+1.59%)
Jan 24, 2012 50.33 50.90 49.92 50.31 1,763,044 -0.17(-0.34%)
Jan 23, 2012 50.58 51.00 50.22 50.48 3,425,605 -0.09(-0.18%)
Jan 20, 2012 50.34 50.57 50.03 50.57 2,244,577 +0.27(+0.54%)
Jan 19, 2012 50.49 50.61 50.09 50.30 1,990,343 -0.13(-0.26%)
Jan 18, 2012 50.80 50.85 50.08 50.43 2,355,020 -0.37(-0.73%)
Jan 17, 2012 50.77 51.20 50.55 50.80 2,590,668 +0.20(+0.40%)
Jan 13, 2012 50.45 50.66 50.17 50.60 3,012,718 -0.33(-0.65%)
Jan 12, 2012 51.30 51.40 50.90 50.93 2,048,470 -0.24(-0.47%)
Jan 11, 2012 51.19 51.40 51.03 51.17 1,819,498 -0.12(-0.23%)
Jan 10, 2012 51.54 51.65 51.28 51.29 2,143,631 -0.07(-0.14%)
Jan 09, 2012 51.41 51.57 51.06 51.36 2,374,372 -0.07(-0.14%)
Jan 06, 2012 51.99 52.05 51.31 51.43 5,577,680 -0.53(-1.02%)
Jan 05, 2012 51.93 52.13 51.32 51.96 2,842,516 -0.11(-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.