Skip to main content

Dominion Resources (NY: D )

49.19 +0.66 (+1.37%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.92 36.92 36.25 36.65 6,556,993 +0.22(+0.60%)
Jun 27, 2013 36.44 36.64 36.31 36.43 3,119,715 +0.12(+0.34%)
Jun 26, 2013 36.21 36.46 36.04 36.30 3,869,247 +0.27(+0.75%)
Jun 25, 2013 35.80 36.23 35.47 36.03 4,735,721 +0.43(+1.21%)
Jun 24, 2013 35.09 35.81 34.92 35.60 5,252,612 +0.12(+0.35%)
Jun 21, 2013 35.26 35.58 34.69 35.48 7,539,329 +0.50(+1.42%)
Jun 20, 2013 35.87 35.90 34.92 34.98 5,883,973 -0.97(-2.69%)
Jun 19, 2013 36.76 36.91 35.95 35.95 5,093,124 -0.81(-2.21%)
Jun 18, 2013 36.65 36.79 36.46 36.76 3,731,640 +0.17(+0.48%)
Jun 17, 2013 36.34 36.84 36.25 36.59 5,442,553 +0.45(+1.23%)
Jun 14, 2013 36.36 36.50 36.09 36.14 4,104,584 -0.23(-0.64%)
Jun 13, 2013 35.67 36.43 35.61 36.38 5,097,163 +0.70(+1.95%)
Jun 12, 2013 35.92 36.03 35.61 35.68 5,407,927 -0.01(-0.02%)
Jun 11, 2013 35.72 36.02 35.60 35.69 5,501,763 -0.30(-0.82%)
Jun 10, 2013 35.99 36.10 35.69 35.98 4,638,382 +0.10(+0.27%)
Jun 07, 2013 35.90 35.94 35.49 35.89 5,377,162 +0.22(+0.61%)
Jun 06, 2013 35.16 35.67 34.94 35.67 7,745,273 +0.48(+1.36%)
Jun 05, 2013 35.39 35.51 35.02 35.19 6,398,225 -0.35(-0.98%)
Jun 04, 2013 35.37 35.76 35.21 35.54 13,479,595 +0.07(+0.20%)
Jun 03, 2013 36.05 36.31 35.47 35.47 11,549,502 -0.64(-1.77%)
May 31, 2013 36.37 36.90 36.10 36.10 4,900,846 -0.34(-0.95%)
May 30, 2013 36.54 36.96 36.40 36.45 3,496,108 +0.01(+0.03%)
May 29, 2013 36.62 36.83 36.12 36.44 3,918,397 -0.42(-1.14%)
May 28, 2013 36.79 37.25 36.77 36.86 11,618,823 +0.07(+0.19%)
May 24, 2013 37.50 37.51 36.67 36.79 11,053,732 -0.85(-2.26%)
May 23, 2013 37.43 37.83 36.75 37.64 11,502,542 -0.20(-0.52%)
May 22, 2013 38.66 38.70 37.67 37.83 4,788,711 -0.91(-2.36%)
May 21, 2013 38.78 39.00 38.55 38.75 2,487,128 -0.04(-0.10%)
May 20, 2013 39.04 39.07 38.64 38.78 2,148,814 -0.27(-0.69%)
May 17, 2013 38.64 39.08 38.62 39.05 3,227,049 +0.50(+1.31%)
May 16, 2013 38.66 38.80 38.48 38.55 2,585,203 -0.18(-0.46%)
May 15, 2013 38.47 38.94 38.38 38.73 3,276,658 +0.62(+1.62%)
May 13, 2013 38.05 38.27 37.81 38.11 2,680,486 -0.04(-0.10%)
May 10, 2013 37.95 38.17 37.81 38.15 2,701,782 +0.19(+0.50%)
May 09, 2013 38.67 38.77 37.81 37.95 4,395,015 -0.67(-1.74%)
May 08, 2013 38.79 38.94 38.52 38.63 2,265,708 -0.27(-0.71%)
May 07, 2013 38.59 38.93 38.53 38.90 2,801,659 +0.29(+0.76%)
May 06, 2013 38.98 39.04 38.59 38.61 2,623,407 -0.28(-0.72%)
May 03, 2013 39.17 39.13 38.72 38.89 3,505,877 -0.13(-0.33%)
May 02, 2013 39.04 39.18 38.81 39.01 2,635,861 -0.02(-0.05%)
May 01, 2013 39.43 39.49 38.95 39.03 2,312,726 -0.34(-0.88%)
Apr 30, 2013 39.01 39.40 38.94 39.38 3,278,012 +0.30(+0.77%)
Apr 29, 2013 38.66 39.21 38.46 39.08 2,620,339 +0.13(+0.33%)
Apr 26, 2013 38.77 39.27 38.78 38.95 2,571,436 +0.17(+0.43%)
Apr 25, 2013 38.95 39.01 38.50 38.78 4,236,029 -0.24(-0.61%)
Apr 24, 2013 39.03 39.17 38.71 39.02 2,067,831 +0.07(+0.18%)
Apr 23, 2013 39.00 39.08 38.62 38.95 1,993,435 +0.03(+0.08%)
Apr 22, 2013 38.97 39.09 38.73 38.92 2,550,701 -0.07(-0.18%)
Apr 19, 2013 38.24 39.00 38.12 38.99 4,625,828 +0.81(+2.12%)
Apr 18, 2013 37.96 38.24 37.80 38.18 2,959,109 +0.30(+0.79%)
Apr 17, 2013 38.06 38.10 37.68 37.88 2,699,036 -0.31(-0.82%)
Apr 16, 2013 37.94 38.21 37.51 38.19 2,406,517 +0.35(+0.93%)
Apr 15, 2013 38.31 38.53 37.84 37.84 2,999,812 -0.54(-1.41%)
Apr 12, 2013 38.29 38.44 38.24 38.38 4,702,168 +0.08(+0.22%)
Apr 11, 2013 38.46 38.60 38.30 38.30 4,558,354 -0.11(-0.30%)
Apr 10, 2013 38.22 38.64 38.22 38.41 3,937,830 +0.20(+0.53%)
Apr 09, 2013 38.79 38.81 38.18 38.21 2,964,994 -0.14(-0.37%)
Apr 08, 2013 38.07 38.36 37.88 38.35 1,970,166 +0.28(+0.74%)
Apr 05, 2013 37.76 38.10 37.74 38.07 4,162,621 +0.09(+0.24%)
Apr 04, 2013 37.56 38.03 37.56 37.98 3,564,717 +0.47(+1.26%)
Apr 03, 2013 37.54 37.65 37.41 37.51 3,466,553 +0.08(+0.22%)
Apr 02, 2013 37.23 37.47 37.19 37.42 2,390,901 +0.27(+0.74%)
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.