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 (%)
Feb 29, 2012 31.14 31.23 30.86 30.94 4,074,865 -0.15(-0.50%)
Feb 28, 2012 31.25 31.34 30.99 31.10 4,027,119 -0.10(-0.31%)
Feb 27, 2012 31.03 31.25 30.91 31.19 19,262,410 +0.05(+0.18%)
Feb 24, 2012 30.94 31.25 30.85 31.14 14,179,714 +0.23(+0.75%)
Feb 23, 2012 30.61 30.93 30.60 30.91 14,498,822 +0.29(+0.93%)
Feb 22, 2012 30.38 30.69 30.38 30.62 3,002,258 +0.20(+0.66%)
Feb 21, 2012 30.77 30.77 30.42 30.42 5,005,683 -0.26(-0.85%)
Feb 17, 2012 30.72 30.74 30.51 30.68 3,623,930 +0.09(+0.30%)
Feb 16, 2012 30.43 30.65 30.42 30.59 3,041,352 +0.21(+0.68%)
Feb 15, 2012 30.50 30.50 30.28 30.39 3,357,878 -0.09(-0.30%)
Feb 14, 2012 30.28 30.55 30.19 30.48 3,735,461 +0.18(+0.60%)
Feb 13, 2012 30.33 30.43 30.22 30.30 3,056,682 +0.01(+0.04%)
Feb 10, 2012 30.20 30.28 30.07 30.28 2,361,512 +0.03(+0.10%)
Feb 09, 2012 30.43 30.43 30.23 30.25 4,629,179 -0.21(-0.68%)
Feb 08, 2012 30.64 30.73 30.32 30.46 3,187,015 -0.13(-0.44%)
Feb 07, 2012 30.43 30.71 30.24 30.59 3,606,055 +0.09(+0.30%)
Feb 06, 2012 30.47 30.63 30.40 30.50 2,284,795 -0.07(-0.22%)
Feb 03, 2012 30.87 30.93 30.42 30.57 4,584,684 -0.08(-0.26%)
Feb 02, 2012 30.62 30.84 30.55 30.65 4,230,152 +0.05(+0.18%)
Feb 01, 2012 30.40 30.71 30.40 30.59 6,319,169 +0.23(+0.76%)
Jan 31, 2012 30.02 30.39 29.90 30.36 7,467,051 +0.42(+1.42%)
Jan 30, 2012 30.12 30.12 29.65 29.94 7,980,528 -0.13(-0.44%)
Jan 27, 2012 30.73 30.94 30.00 30.07 10,149,532 -0.78(-2.54%)
Jan 26, 2012 30.98 31.05 30.65 30.85 4,921,964 -0.16(-0.51%)
Jan 25, 2012 30.43 31.08 30.15 31.01 4,562,463 +0.49(+1.59%)
Jan 24, 2012 30.54 30.88 30.29 30.53 2,905,696 -0.10(-0.34%)
Jan 23, 2012 30.69 30.94 30.47 30.63 5,645,784 -0.05(-0.18%)
Jan 20, 2012 30.54 30.68 30.36 30.68 3,699,316 +0.16(+0.54%)
Jan 19, 2012 30.64 30.71 30.39 30.52 3,280,310 -0.08(-0.26%)
Jan 18, 2012 30.82 30.85 30.39 30.60 3,881,339 -0.22(-0.73%)
Jan 17, 2012 30.80 31.07 30.67 30.82 4,269,714 +0.12(+0.40%)
Jan 13, 2012 30.61 30.74 30.44 30.70 4,965,300 -0.20(-0.65%)
Jan 12, 2012 31.13 31.19 30.88 30.90 3,376,110 -0.15(-0.47%)
Jan 11, 2012 31.06 31.19 30.96 31.05 2,998,738 -0.07(-0.23%)
Jan 10, 2012 31.27 31.34 31.11 31.12 3,532,946 -0.04(-0.14%)
Jan 09, 2012 31.19 31.29 30.98 31.16 3,913,233 -0.04(-0.14%)
Jan 06, 2012 31.55 31.58 31.13 31.21 9,192,647 -0.32(-1.02%)
Jan 05, 2012 31.51 31.63 31.14 31.53 4,684,788 -0.07(-0.21%)
Jan 04, 2012 31.85 31.93 31.51 31.59 3,335,368 -0.61(-1.90%)
Dec 30, 2011 32.48 32.48 32.19 32.21 2,067,485 -0.27(-0.84%)
Dec 29, 2011 32.16 32.52 32.16 32.48 2,199,171 +0.27(+0.85%)
Dec 28, 2011 32.39 32.49 32.18 32.21 2,371,606 -0.21(-0.66%)
Dec 27, 2011 32.07 32.46 32.07 32.42 1,827,559 +0.29(+0.91%)
Dec 23, 2011 32.12 32.27 32.06 32.13 2,644,961 +0.10(+0.30%)
Dec 21, 2011 31.62 32.06 31.62 32.03 5,389,031 +0.41(+1.29%)
Dec 20, 2011 31.00 31.70 30.97 31.62 7,770,990 +1.07(+3.49%)
Dec 19, 2011 30.89 31.07 30.50 30.56 4,272,059 -0.18(-0.57%)
Dec 16, 2011 30.91 31.03 30.62 30.73 6,517,718 -0.08(-0.26%)
Dec 15, 2011 30.73 30.94 30.64 30.81 3,652,610 +0.36(+1.20%)
Dec 14, 2011 30.58 30.77 30.43 30.45 3,441,204 -0.18(-0.59%)
Dec 13, 2011 30.53 30.97 30.53 30.63 4,059,661 +0.10(+0.34%)
Dec 12, 2011 30.70 30.79 30.34 30.53 3,646,367 -0.28(-0.91%)
Dec 09, 2011 30.54 30.85 30.48 30.80 2,928,392 +0.38(+1.26%)
Dec 08, 2011 30.65 30.76 30.37 30.42 4,146,262 -0.22(-0.71%)
Dec 07, 2011 30.50 30.82 30.36 30.64 5,072,005 +0.10(+0.32%)
Dec 06, 2011 30.74 30.76 30.50 30.54 6,371,524 -0.10(-0.32%)
Dec 05, 2011 31.01 31.11 30.47 30.64 4,938,730 -0.04(-0.12%)
Dec 02, 2011 31.22 31.24 30.62 30.68 4,298,916 -0.48(-1.54%)
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.