Skip to main content

Dominion Resources (NY: D )

49.27 +0.75 (+1.55%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.23 31.46 31.20 31.44 3,722,232 +0.26(+0.85%)
Mar 29, 2012 31.02 31.20 30.81 31.18 2,435,580 +0.06(+0.18%)
Mar 28, 2012 31.24 31.41 30.97 31.12 2,897,842 -0.20(-0.63%)
Mar 27, 2012 31.13 31.43 31.13 31.32 3,044,505 +0.18(+0.59%)
Mar 26, 2012 31.02 31.28 30.97 31.13 2,764,002 +0.26(+0.86%)
Mar 23, 2012 30.99 31.13 30.85 30.87 3,117,549 -0.09(-0.28%)
Mar 22, 2012 30.83 31.10 30.82 30.96 3,935,378 -0.02(-0.08%)
Mar 21, 2012 31.09 31.17 30.93 30.98 2,382,099 -0.11(-0.36%)
Mar 20, 2012 31.09 31.21 30.86 31.09 3,811,524 +0.23(+0.76%)
Mar 19, 2012 30.85 31.15 30.80 30.86 2,678,656 -0.04(-0.12%)
Mar 16, 2012 30.97 31.10 30.85 30.90 4,618,042 -0.10(-0.32%)
Mar 15, 2012 31.01 31.22 30.90 30.99 3,594,389 -0.04(-0.14%)
Mar 14, 2012 31.50 31.59 30.98 31.04 4,209,428 -0.50(-1.58%)
Mar 13, 2012 31.55 31.60 31.31 31.53 3,094,798 +0.02(+0.06%)
Mar 12, 2012 31.23 31.56 31.18 31.52 3,835,621 +0.35(+1.12%)
Mar 09, 2012 31.17 31.19 30.93 31.17 2,815,051 +0.10(+0.32%)
Mar 08, 2012 31.05 31.13 30.89 31.07 2,226,752 +0.07(+0.22%)
Mar 07, 2012 30.96 31.05 30.78 31.00 2,632,330 -0.02(-0.06%)
Mar 06, 2012 31.05 31.10 30.84 31.02 2,726,575 -0.18(-0.59%)
Mar 05, 2012 30.93 31.26 30.83 31.20 2,465,588 +0.18(+0.59%)
Mar 02, 2012 30.93 31.10 30.78 31.02 2,903,264 +0.07(+0.22%)
Mar 01, 2012 30.97 31.24 30.80 30.95 4,028,539 -0.04(-0.12%)
Feb 29, 2012 31.18 31.28 30.90 30.99 4,068,838 -0.15(-0.50%)
Feb 28, 2012 31.30 31.39 31.03 31.14 4,021,164 -0.10(-0.31%)
Feb 27, 2012 31.08 31.30 30.96 31.24 19,233,924 +0.05(+0.18%)
Feb 24, 2012 30.99 31.29 30.89 31.18 14,158,744 +0.23(+0.75%)
Feb 23, 2012 30.66 30.97 30.65 30.95 14,477,379 +0.29(+0.93%)
Feb 22, 2012 30.43 30.74 30.43 30.67 2,997,818 +0.20(+0.66%)
Feb 21, 2012 30.81 30.81 30.46 30.47 4,998,281 -0.26(-0.85%)
Feb 17, 2012 30.77 30.79 30.55 30.73 3,618,571 +0.09(+0.30%)
Feb 16, 2012 30.47 30.70 30.46 30.64 3,036,854 +0.21(+0.68%)
Feb 15, 2012 30.54 30.55 30.33 30.43 3,352,912 -0.09(-0.30%)
Feb 14, 2012 30.33 30.60 30.24 30.52 3,729,937 +0.18(+0.60%)
Feb 13, 2012 30.38 30.48 30.26 30.34 3,052,162 +0.01(+0.04%)
Feb 10, 2012 30.24 30.33 30.12 30.33 2,358,019 +0.03(+0.10%)
Feb 09, 2012 30.48 30.48 30.28 30.30 4,622,332 -0.21(-0.68%)
Feb 08, 2012 30.69 30.77 30.36 30.50 3,182,302 -0.13(-0.44%)
Feb 07, 2012 30.47 30.75 30.29 30.64 3,600,722 +0.09(+0.30%)
Feb 06, 2012 30.52 30.67 30.45 30.55 2,281,416 -0.07(-0.22%)
Feb 03, 2012 30.91 30.97 30.46 30.61 4,577,904 -0.08(-0.26%)
Feb 02, 2012 30.67 30.89 30.60 30.69 4,223,896 +0.05(+0.18%)
Feb 01, 2012 30.45 30.76 30.45 30.64 6,309,823 +0.23(+0.76%)
Jan 31, 2012 30.07 30.44 29.95 30.41 7,456,008 +0.43(+1.42%)
Jan 30, 2012 30.16 30.16 29.70 29.98 7,968,725 -0.13(-0.44%)
Jan 27, 2012 30.77 30.98 30.04 30.12 10,134,522 -0.78(-2.54%)
Jan 26, 2012 31.03 31.10 30.69 30.90 4,914,685 -0.16(-0.51%)
Jan 25, 2012 30.47 31.13 30.19 31.06 4,555,716 +0.49(+1.59%)
Jan 24, 2012 30.58 30.93 30.33 30.57 2,901,398 -0.10(-0.34%)
Jan 23, 2012 30.74 30.99 30.52 30.67 5,637,435 -0.05(-0.18%)
Jan 20, 2012 30.59 30.73 30.40 30.73 3,693,845 +0.16(+0.54%)
Jan 19, 2012 30.68 30.75 30.44 30.57 3,275,459 -0.08(-0.26%)
Jan 18, 2012 30.87 30.90 30.43 30.64 3,875,599 -0.22(-0.73%)
Jan 17, 2012 30.85 31.11 30.72 30.87 4,263,399 +0.12(+0.40%)
Jan 13, 2012 30.66 30.78 30.49 30.75 4,957,957 -0.20(-0.65%)
Jan 12, 2012 31.17 31.23 30.93 30.95 3,371,117 -0.15(-0.47%)
Jan 11, 2012 31.11 31.23 31.01 31.09 2,994,303 -0.07(-0.23%)
Jan 10, 2012 31.32 31.39 31.16 31.17 3,527,721 -0.04(-0.14%)
Jan 09, 2012 31.24 31.34 31.03 31.21 3,907,446 -0.04(-0.14%)
Jan 06, 2012 31.59 31.63 31.18 31.25 9,179,052 -0.32(-1.02%)
Jan 05, 2012 31.56 31.68 31.18 31.57 4,677,859 -0.07(-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.