Skip to main content

Dominion Resources (NY: D )

49.22 +0.70 (+1.43%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.79 31.43 30.77 31.05 4,438,404 +0.13(+0.43%)
Oct 28, 2011 31.14 31.20 30.39 30.91 6,156,490 -0.39(-1.23%)
Oct 27, 2011 31.27 31.50 31.10 31.30 5,350,788 +0.52(+1.68%)
Oct 26, 2011 30.80 30.85 30.55 30.78 4,566,030 +0.27(+0.89%)
Oct 25, 2011 30.83 30.98 30.49 30.51 3,387,770 -0.42(-1.36%)
Oct 24, 2011 31.20 31.30 30.83 30.93 4,205,692 -0.40(-1.29%)
Oct 21, 2011 31.01 31.34 30.96 31.33 3,936,633 +0.62(+2.02%)
Oct 20, 2011 30.67 30.97 30.48 30.71 3,667,905 +0.05(+0.16%)
Oct 19, 2011 30.41 31.05 30.41 30.67 3,298,028 +0.29(+0.97%)
Oct 18, 2011 30.09 30.56 29.88 30.37 5,180,807 +0.27(+0.90%)
Oct 17, 2011 30.25 30.47 30.02 30.10 4,340,410 -0.28(-0.93%)
Oct 14, 2011 30.24 30.40 30.06 30.38 4,855,213 +0.27(+0.90%)
Oct 13, 2011 30.03 30.15 29.68 30.11 4,963,713 -0.08(-0.26%)
Oct 12, 2011 30.65 30.65 30.14 30.19 4,650,514 -0.25(-0.81%)
Oct 11, 2011 30.79 30.79 30.23 30.44 3,711,528 -0.37(-1.21%)
Oct 10, 2011 30.58 30.87 30.41 30.81 3,134,543 +0.56(+1.85%)
Oct 07, 2011 30.20 30.53 30.06 30.25 3,929,070 +0.16(+0.54%)
Oct 06, 2011 29.96 30.14 29.91 30.09 3,590,707 +0.29(+0.99%)
Oct 05, 2011 29.61 29.86 29.08 29.79 7,348,818 +0.20(+0.67%)
Oct 04, 2011 29.61 30.00 29.01 29.59 8,883,339 -0.40(-1.32%)
Oct 03, 2011 30.56 30.75 29.97 29.99 5,356,984 -0.56(-1.83%)
Sep 30, 2011 30.63 30.95 30.53 30.55 4,745,516 -0.29(-0.94%)
Sep 29, 2011 30.68 30.94 30.48 30.84 5,122,085 +0.50(+1.65%)
Sep 28, 2011 30.61 30.87 30.26 30.34 5,612,591 -0.31(-1.00%)
Sep 27, 2011 30.91 30.94 30.47 30.65 5,707,324 +0.09(+0.30%)
Sep 26, 2011 30.38 30.56 30.14 30.56 5,983,272 +0.48(+1.58%)
Sep 23, 2011 29.58 30.14 29.49 30.08 6,286,087 +0.41(+1.38%)
Sep 22, 2011 29.30 29.83 29.30 29.67 7,732,789 -0.35(-1.16%)
Sep 21, 2011 30.40 30.73 30.00 30.02 4,648,580 -0.43(-1.40%)
Sep 20, 2011 30.09 30.77 29.97 30.45 6,587,434 +0.52(+1.73%)
Sep 19, 2011 29.53 30.01 29.53 29.93 3,401,576 -0.06(-0.20%)
Sep 16, 2011 29.81 30.07 29.81 29.99 5,823,194 +0.23(+0.77%)
Sep 15, 2011 29.52 29.79 29.41 29.76 4,558,697 +0.55(+1.90%)
Sep 14, 2011 28.78 29.46 28.61 29.21 4,954,356 +0.46(+1.59%)
Sep 13, 2011 28.58 28.79 28.36 28.75 4,039,731 +0.19(+0.65%)
Sep 12, 2011 28.17 28.58 28.10 28.57 4,755,473 +0.17(+0.59%)
Sep 09, 2011 28.66 28.69 28.13 28.40 6,305,875 -0.58(-1.99%)
Sep 08, 2011 28.91 29.32 28.79 28.98 5,175,888 -0.03(-0.10%)
Sep 07, 2011 29.01 29.18 28.90 29.01 6,167,735 +0.19(+0.65%)
Sep 06, 2011 28.29 28.84 28.11 28.82 7,186,472 -0.05(-0.19%)
Sep 02, 2011 28.93 29.06 28.77 28.87 5,864,540 -0.37(-1.26%)
Sep 01, 2011 29.31 29.47 29.17 29.24 6,796,685 -0.09(-0.31%)
Aug 31, 2011 29.50 29.52 29.23 29.33 6,986,086 -0.01(-0.02%)
Aug 30, 2011 29.49 29.49 29.21 29.34 6,691,823 -0.13(-0.45%)
Aug 29, 2011 29.57 29.72 29.14 29.47 5,308,806 +0.31(+1.05%)
Aug 26, 2011 29.30 29.40 28.62 29.16 6,385,146 -0.29(-0.98%)
Aug 25, 2011 29.92 29.97 29.25 29.45 5,406,796 -0.39(-1.29%)
Aug 24, 2011 29.14 29.90 29.12 29.84 7,714,893 +0.59(+2.00%)
Aug 23, 2011 28.79 29.38 28.45 29.25 12,679,377 +0.51(+1.76%)
Aug 22, 2011 29.13 29.16 28.56 28.74 6,297,360 +0.15(+0.54%)
Aug 19, 2011 28.95 29.13 28.54 28.59 9,657,803 -0.65(-2.22%)
Aug 18, 2011 29.29 29.59 29.00 29.24 7,111,050 -0.62(-2.08%)
Aug 17, 2011 29.72 30.19 29.69 29.86 4,358,911 +0.26(+0.87%)
Aug 16, 2011 29.30 29.68 29.20 29.60 4,334,153 +0.01(+0.02%)
Aug 15, 2011 28.67 29.63 28.63 29.60 15,606,555 +1.17(+4.13%)
Aug 12, 2011 28.85 28.95 28.30 28.42 14,149,289 -0.19(-0.67%)
Aug 11, 2011 27.75 28.94 27.70 28.61 16,649,209 +0.99(+3.60%)
Aug 10, 2011 27.48 28.43 27.34 27.62 7,989,922 -0.24(-0.88%)
Aug 09, 2011 28.50 27.89 26.51 27.86 11,729,032 +0.49(+1.81%)
Aug 08, 2011 28.50 29.07 27.25 27.37 12,001,873 -1.58(-5.45%)
Aug 05, 2011 28.68 29.18 28.28 28.95 9,747,721 +0.49(+1.72%)
Aug 04, 2011 28.73 29.01 28.43 28.46 8,636,154 -0.53(-1.83%)
Aug 03, 2011 28.69 29.01 28.57 28.99 5,088,177 +0.33(+1.16%)
Aug 02, 2011 28.79 28.96 28.65 28.65 4,322,261 -0.29(-1.01%)
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.