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 (%)
Apr 30, 2013 39.07 39.46 39.00 39.44 3,273,164 +0.30(+0.77%)
Apr 29, 2013 38.72 39.27 38.52 39.14 2,616,464 +0.13(+0.33%)
Apr 26, 2013 38.82 39.33 38.84 39.01 2,567,633 +0.17(+0.43%)
Apr 25, 2013 39.01 39.07 38.56 38.84 4,229,765 -0.24(-0.61%)
Apr 24, 2013 39.09 39.23 38.77 39.08 2,064,773 +0.07(+0.18%)
Apr 23, 2013 39.06 39.14 38.68 39.01 1,990,487 +0.03(+0.08%)
Apr 22, 2013 39.03 39.15 38.78 38.98 2,546,929 -0.07(-0.18%)
Apr 19, 2013 38.30 39.06 38.18 39.05 4,618,986 +0.81(+2.12%)
Apr 18, 2013 38.02 38.30 37.86 38.23 2,954,733 +0.30(+0.79%)
Apr 17, 2013 38.11 38.15 37.74 37.93 2,695,045 -0.31(-0.82%)
Apr 16, 2013 37.99 38.27 37.57 38.25 2,402,958 +0.35(+0.93%)
Apr 15, 2013 38.36 38.59 37.90 37.90 2,995,375 -0.54(-1.41%)
Apr 12, 2013 38.34 38.50 38.29 38.44 4,695,214 +0.08(+0.22%)
Apr 11, 2013 38.52 38.66 38.36 38.36 4,551,613 -0.12(-0.30%)
Apr 10, 2013 38.27 38.70 38.27 38.47 3,932,007 +0.20(+0.53%)
Apr 09, 2013 38.85 38.87 38.24 38.27 2,960,609 -0.14(-0.37%)
Apr 08, 2013 38.13 38.41 37.93 38.41 1,967,252 +0.28(+0.74%)
Apr 05, 2013 37.82 38.15 37.79 38.13 4,156,465 +0.09(+0.24%)
Apr 04, 2013 37.61 38.09 37.61 38.04 3,559,445 +0.47(+1.26%)
Apr 03, 2013 37.60 37.71 37.47 37.56 3,461,426 +0.08(+0.22%)
Apr 02, 2013 37.29 37.53 37.24 37.48 2,387,365 +0.28(+0.74%)
Apr 01, 2013 37.19 37.26 37.05 37.21 1,759,654 +0.01(+0.02%)
Mar 28, 2013 36.82 37.24 36.79 37.20 2,870,700 +0.42(+1.13%)
Mar 27, 2013 36.73 36.89 36.62 36.78 2,225,548 -0.04(-0.10%)
Mar 26, 2013 36.42 36.92 36.37 36.82 3,066,512 +0.47(+1.28%)
Mar 25, 2013 36.44 36.53 36.15 36.36 3,439,422 +0.06(+0.16%)
Mar 22, 2013 36.38 36.47 36.23 36.30 2,973,728 -0.10(-0.26%)
Mar 21, 2013 36.44 36.76 36.34 36.39 3,178,733 -0.18(-0.49%)
Mar 20, 2013 36.40 36.64 36.40 36.57 3,392,922 +0.29(+0.81%)
Mar 19, 2013 36.12 36.36 36.05 36.28 2,633,352 +0.20(+0.55%)
Mar 18, 2013 36.04 36.23 36.00 36.08 2,159,051 -0.23(-0.63%)
Mar 15, 2013 35.88 36.48 35.75 36.31 6,274,993 +0.28(+0.78%)
Mar 14, 2013 36.06 36.12 35.94 36.03 3,249,727 +0.01(+0.02%)
Mar 13, 2013 35.81 36.12 35.70 36.02 3,011,874 +0.20(+0.57%)
Mar 12, 2013 36.00 36.00 35.68 35.82 1,806,433 -0.18(-0.50%)
Mar 11, 2013 35.74 36.00 35.72 36.00 2,629,709 +0.27(+0.77%)
Mar 08, 2013 35.73 35.79 35.45 35.72 4,179,782 +0.00(+0.00%)
Mar 07, 2013 36.12 36.20 35.71 35.72 3,228,793 -0.38(-1.04%)
Mar 06, 2013 36.21 36.30 35.95 36.10 2,687,081 -0.03(-0.09%)
Mar 05, 2013 36.24 36.36 36.07 36.13 4,272,417 +0.06(+0.18%)
Mar 04, 2013 36.05 36.17 35.82 36.07 5,932,249 -0.01(-0.02%)
Mar 01, 2013 35.70 36.09 35.49 36.07 3,503,538 +0.27(+0.75%)
Feb 28, 2013 35.72 35.98 35.63 35.81 3,953,205 +0.12(+0.34%)
Feb 27, 2013 35.42 35.74 35.34 35.68 2,835,520 +0.34(+0.96%)
Feb 26, 2013 35.34 35.74 35.17 35.34 3,907,616 +0.08(+0.24%)
Feb 25, 2013 35.92 36.20 35.24 35.26 5,258,780 -0.42(-1.19%)
Feb 22, 2013 35.31 35.69 35.25 35.68 2,142,992 +0.43(+1.22%)
Feb 21, 2013 35.32 35.39 35.20 35.25 3,118,154 -0.12(-0.34%)
Feb 20, 2013 35.17 35.68 35.15 35.37 3,818,756 +0.19(+0.54%)
Feb 19, 2013 34.82 35.23 34.80 35.18 4,443,851 +0.42(+1.22%)
Feb 15, 2013 34.59 34.81 34.58 34.76 5,037,167 +0.28(+0.83%)
Feb 14, 2013 34.54 34.63 34.28 34.48 3,821,369 -0.14(-0.40%)
Feb 13, 2013 34.57 34.68 34.53 34.61 2,340,585 +0.04(+0.11%)
Feb 12, 2013 34.33 34.58 34.28 34.58 2,472,448 +0.19(+0.55%)
Feb 11, 2013 34.34 34.44 34.31 34.39 1,502,567 +0.01(+0.04%)
Feb 08, 2013 34.29 34.41 34.18 34.37 1,999,739 +0.00(+0.00%)
Feb 07, 2013 34.44 34.58 34.23 34.37 2,346,076 -0.03(-0.07%)
Feb 06, 2013 34.25 34.44 34.11 34.40 2,427,201 +0.18(+0.52%)
Feb 04, 2013 34.18 34.27 34.16 34.22 2,797,010 -0.06(-0.18%)
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.