Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.86 36.28 35.84 36.24 2,946,837 +0.40(+1.13%)
Mar 27, 2013 35.78 35.94 35.68 35.83 2,284,575 -0.04(-0.10%)
Mar 26, 2013 35.48 35.97 35.43 35.87 3,147,843 +0.45(+1.28%)
Mar 25, 2013 35.50 35.58 35.22 35.42 3,530,644 +0.06(+0.16%)
Mar 22, 2013 35.44 35.53 35.29 35.36 3,052,598 -0.09(-0.26%)
Mar 21, 2013 35.50 35.81 35.40 35.45 3,263,041 -0.17(-0.49%)
Mar 20, 2013 35.46 35.70 35.46 35.63 3,482,911 +0.29(+0.81%)
Mar 19, 2013 35.19 35.42 35.12 35.34 2,703,195 +0.19(+0.55%)
Mar 18, 2013 35.10 35.29 35.07 35.15 2,216,314 -0.22(-0.63%)
Mar 15, 2013 34.95 35.54 34.83 35.37 6,441,420 +0.27(+0.78%)
Mar 14, 2013 35.13 35.19 35.01 35.10 3,335,917 +0.01(+0.02%)
Mar 13, 2013 34.88 35.19 34.77 35.09 3,091,756 +0.20(+0.57%)
Mar 12, 2013 35.07 35.07 34.76 34.89 1,854,344 -0.17(-0.50%)
Mar 11, 2013 34.82 35.07 34.80 35.07 2,699,455 +0.27(+0.77%)
Mar 08, 2013 34.81 34.86 34.54 34.80 4,290,639 +0.00(+0.00%)
Mar 07, 2013 35.19 35.26 34.79 34.80 3,314,428 -0.37(-1.05%)
Mar 06, 2013 35.28 35.37 35.02 35.17 2,758,348 -0.03(-0.09%)
Mar 05, 2013 35.30 35.43 35.14 35.20 4,385,732 +0.06(+0.18%)
Mar 04, 2013 35.12 35.24 34.90 35.14 6,089,586 -0.01(-0.02%)
Mar 01, 2013 34.77 35.15 34.57 35.14 3,596,460 +0.26(+0.75%)
Feb 28, 2013 34.80 35.05 34.71 34.88 4,058,054 +0.12(+0.34%)
Feb 27, 2013 34.51 34.82 34.43 34.76 2,910,725 +0.33(+0.96%)
Feb 26, 2013 34.43 34.82 34.26 34.43 4,011,255 +0.08(+0.24%)
Feb 25, 2013 34.99 35.26 34.33 34.35 5,398,304 -0.41(-1.19%)
Feb 22, 2013 34.40 34.77 34.34 34.76 2,199,850 +0.42(+1.22%)
Feb 21, 2013 34.41 34.48 34.29 34.34 3,200,884 -0.12(-0.34%)
Feb 20, 2013 34.26 34.76 34.24 34.46 3,920,074 +0.19(+0.54%)
Feb 19, 2013 33.92 34.32 33.90 34.27 4,561,754 +0.41(+1.22%)
Feb 15, 2013 33.70 33.91 33.68 33.86 5,170,811 +0.28(+0.83%)
Feb 14, 2013 33.65 33.73 33.39 33.58 3,922,757 -0.14(-0.40%)
Feb 13, 2013 33.68 33.79 33.64 33.72 2,402,685 +0.04(+0.11%)
Feb 12, 2013 33.44 33.68 33.39 33.68 2,538,046 +0.18(+0.55%)
Feb 11, 2013 33.45 33.55 33.42 33.50 1,542,432 +0.01(+0.04%)
Feb 08, 2013 33.40 33.52 33.29 33.49 2,052,796 +0.00(+0.00%)
Feb 07, 2013 33.55 33.68 33.34 33.49 2,408,321 -0.02(-0.07%)
Feb 06, 2013 33.36 33.55 33.23 33.51 2,491,599 +0.17(+0.52%)
Feb 04, 2013 33.30 33.39 33.28 33.34 2,871,220 -0.06(-0.18%)
Feb 01, 2013 33.49 33.56 33.32 33.40 2,906,214 +0.04(+0.11%)
Jan 31, 2013 33.54 33.60 33.21 33.36 5,270,005 -0.25(-0.75%)
Jan 30, 2013 33.48 33.63 33.33 33.62 3,380,665 +0.10(+0.29%)
Jan 29, 2013 33.14 33.52 33.14 33.52 3,687,290 +0.38(+1.13%)
Jan 28, 2013 33.26 33.29 33.03 33.14 2,160,830 -0.08(-0.24%)
Jan 25, 2013 33.21 33.35 32.92 33.22 2,717,239 +0.06(+0.17%)
Jan 24, 2013 32.97 33.22 32.94 33.16 2,300,112 +0.27(+0.81%)
Jan 23, 2013 32.75 32.97 32.62 32.90 3,320,905 +0.04(+0.13%)
Jan 22, 2013 32.59 32.91 32.46 32.86 2,402,806 +0.23(+0.70%)
Jan 18, 2013 32.35 32.63 32.28 32.63 3,935,412 +0.31(+0.97%)
Jan 17, 2013 32.40 32.50 32.26 32.31 2,495,788 +0.01(+0.02%)
Jan 16, 2013 32.39 32.46 32.22 32.31 3,860,306 -0.08(-0.25%)
Jan 15, 2013 32.25 32.39 32.14 32.39 2,984,194 +0.09(+0.27%)
Jan 14, 2013 32.34 32.39 32.22 32.30 2,006,716 -0.02(-0.08%)
Jan 11, 2013 32.19 32.33 32.16 32.33 3,715,896 +0.13(+0.40%)
Jan 10, 2013 32.26 32.30 32.09 32.20 4,028,663 +0.01(+0.04%)
Jan 09, 2013 32.28 32.30 32.01 32.18 2,666,649 -0.10(-0.32%)
Jan 08, 2013 32.37 32.58 32.18 32.29 3,100,101 -0.18(-0.55%)
Jan 07, 2013 32.80 32.81 32.40 32.47 3,367,926 -0.54(-1.64%)
Jan 04, 2013 32.68 33.28 32.66 33.01 4,673,381 +0.35(+1.06%)
Jan 03, 2013 32.59 32.78 32.45 32.67 2,499,544 +0.04(+0.11%)
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.