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 (%)
May 31, 2012 32.05 32.43 31.99 32.24 3,144,325 +0.12(+0.39%)
May 30, 2012 32.23 32.53 32.05 32.12 3,778,793 -0.07(-0.22%)
May 29, 2012 32.33 32.33 32.04 32.19 11,485,465 -0.03(-0.09%)
May 25, 2012 32.20 32.33 32.14 32.22 12,345,273 +0.03(+0.10%)
May 24, 2012 32.03 32.28 31.94 32.19 11,894,023 +0.18(+0.56%)
May 23, 2012 32.11 32.26 31.71 32.01 3,837,087 -0.16(-0.50%)
May 22, 2012 32.04 32.31 32.03 32.17 2,806,937 +0.15(+0.46%)
May 21, 2012 32.09 32.12 31.85 32.02 3,431,929 -0.04(-0.11%)
May 18, 2012 31.86 32.20 31.85 32.06 4,611,674 +0.25(+0.77%)
May 17, 2012 32.17 32.24 31.81 31.81 2,924,883 -0.38(-1.18%)
May 16, 2012 32.14 32.23 32.02 32.19 3,055,946 +0.13(+0.40%)
May 15, 2012 32.28 32.31 31.98 32.06 3,130,606 +0.02(+0.06%)
May 14, 2012 31.82 32.11 31.78 32.04 2,952,866 +0.03(+0.10%)
May 11, 2012 31.85 32.11 31.74 32.01 2,521,737 +0.07(+0.21%)
May 10, 2012 31.84 32.06 31.77 31.95 1,832,813 +0.27(+0.85%)
May 09, 2012 31.65 31.91 31.62 31.68 2,677,414 -0.18(-0.56%)
May 08, 2012 31.66 31.89 31.65 31.85 2,248,754 +0.06(+0.17%)
May 07, 2012 31.85 31.94 31.70 31.80 2,090,293 -0.07(-0.23%)
May 04, 2012 31.81 32.08 31.78 31.87 2,586,418 +0.04(+0.13%)
May 03, 2012 31.87 32.09 31.81 31.83 2,426,840 -0.12(-0.36%)
May 02, 2012 32.06 32.12 31.81 31.95 2,642,331 -0.20(-0.63%)
May 01, 2012 32.03 32.25 31.83 32.15 2,820,048 +0.15(+0.48%)
Apr 30, 2012 31.87 32.03 31.78 32.00 3,890,178 +0.07(+0.23%)
Apr 27, 2012 31.89 32.01 31.74 31.92 5,571,245 +0.11(+0.35%)
Apr 26, 2012 31.86 32.01 31.36 31.81 5,909,210 +0.40(+1.27%)
Apr 25, 2012 31.28 31.50 31.13 31.41 5,135,808 +0.26(+0.85%)
Apr 24, 2012 31.15 31.25 31.04 31.15 5,644,373 -0.02(-0.08%)
Apr 23, 2012 31.23 31.28 31.02 31.17 2,514,253 -0.10(-0.33%)
Apr 20, 2012 30.98 31.34 30.97 31.28 4,469,327 +0.29(+0.95%)
Apr 19, 2012 31.03 31.10 30.87 30.98 3,552,515 -0.05(-0.16%)
Apr 18, 2012 31.13 31.22 31.03 31.03 3,187,719 -0.23(-0.73%)
Apr 17, 2012 31.28 31.40 31.04 31.26 3,511,608 +0.15(+0.49%)
Apr 16, 2012 30.92 31.17 30.89 31.11 4,122,498 +0.28(+0.91%)
Apr 13, 2012 30.85 31.13 30.79 30.82 7,801,870 -0.01(-0.04%)
Apr 12, 2012 30.75 30.84 30.57 30.84 4,106,124 +0.08(+0.26%)
Apr 11, 2012 30.98 31.04 30.73 30.76 4,045,737 -0.02(-0.06%)
Apr 10, 2012 31.18 31.18 30.71 30.78 4,371,538 -0.43(-1.38%)
Apr 09, 2012 31.28 31.45 31.20 31.20 3,609,625 -0.29(-0.93%)
Apr 05, 2012 31.55 31.58 31.43 31.50 3,533,731 -0.13(-0.41%)
Apr 04, 2012 31.43 31.80 31.42 31.63 3,462,088 +0.03(+0.10%)
Apr 03, 2012 31.51 31.63 31.39 31.60 3,941,765 +0.02(+0.08%)
Apr 02, 2012 31.37 31.73 31.27 31.57 3,287,087 +0.18(+0.57%)
Mar 30, 2012 31.18 31.41 31.15 31.39 3,727,745 +0.26(+0.85%)
Mar 29, 2012 30.97 31.16 30.76 31.13 2,439,188 +0.06(+0.18%)
Mar 28, 2012 31.19 31.37 30.93 31.08 2,902,134 -0.20(-0.63%)
Mar 27, 2012 31.09 31.38 31.08 31.27 3,049,014 +0.18(+0.59%)
Mar 26, 2012 30.98 31.23 30.92 31.09 2,768,096 +0.26(+0.86%)
Mar 23, 2012 30.95 31.09 30.80 30.82 3,122,166 -0.09(-0.28%)
Mar 22, 2012 30.78 31.05 30.78 30.91 3,941,207 -0.02(-0.08%)
Mar 21, 2012 31.05 31.12 30.89 30.94 2,385,627 -0.11(-0.36%)
Mar 20, 2012 31.05 31.17 30.81 31.05 3,817,169 +0.23(+0.76%)
Mar 19, 2012 30.81 31.10 30.76 30.81 2,682,623 -0.04(-0.12%)
Mar 16, 2012 30.92 31.06 30.80 30.85 4,624,882 -0.10(-0.32%)
Mar 15, 2012 30.97 31.17 30.86 30.95 3,599,713 -0.04(-0.14%)
Mar 14, 2012 31.46 31.54 30.94 30.99 4,215,662 -0.50(-1.58%)
Mar 13, 2012 31.50 31.55 31.27 31.49 3,099,382 +0.02(+0.06%)
Mar 12, 2012 31.18 31.51 31.14 31.47 3,841,302 +0.35(+1.12%)
Mar 09, 2012 31.12 31.14 30.89 31.12 2,819,221 +0.10(+0.32%)
Mar 08, 2012 31.00 31.09 30.84 31.02 2,230,050 +0.07(+0.22%)
Mar 07, 2012 30.92 31.00 30.73 30.95 2,636,229 -0.02(-0.06%)
Mar 06, 2012 31.00 31.05 30.79 30.97 2,730,614 -0.18(-0.59%)
Mar 05, 2012 30.89 31.22 30.78 31.16 2,469,240 +0.18(+0.59%)
Mar 02, 2012 30.89 31.05 30.73 30.97 2,907,564 +0.07(+0.22%)
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.