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 (%)
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%)
Aug 01, 2011 29.09 29.11 28.71 28.95 3,384,448 +0.08(+0.29%)
Jul 29, 2011 29.01 29.20 28.68 28.86 4,964,453 -0.32(-1.10%)
Jul 28, 2011 29.39 29.39 29.01 29.18 4,380,373 -0.04(-0.12%)
Jul 27, 2011 29.30 29.47 29.19 29.22 5,134,706 -0.15(-0.51%)
Jul 26, 2011 29.53 29.53 29.32 29.37 3,352,486 -0.16(-0.54%)
Jul 25, 2011 29.47 29.67 29.41 29.53 3,757,336 -0.13(-0.42%)
Jul 22, 2011 29.65 29.67 29.58 29.66 2,818,704 -0.13(-0.44%)
Jul 21, 2011 29.52 30.05 29.52 29.79 4,604,513 +0.44(+1.50%)
Jul 20, 2011 29.16 29.56 29.04 29.35 3,515,371 +0.34(+1.17%)
Jul 19, 2011 28.67 29.09 28.49 29.01 2,850,133 +0.41(+1.44%)
Jul 18, 2011 28.74 28.80 28.48 28.60 2,451,398 -0.27(-0.95%)
Jul 15, 2011 28.74 28.89 28.59 28.87 2,920,960 +0.17(+0.60%)
Jul 14, 2011 28.73 28.93 28.64 28.70 2,621,740 -0.07(-0.23%)
Jul 13, 2011 28.93 29.02 28.72 28.76 2,224,348 -0.05(-0.17%)
Jul 12, 2011 28.57 29.01 28.55 28.81 2,703,954 +0.15(+0.52%)
Jul 11, 2011 28.80 28.81 28.52 28.66 2,478,816 -0.31(-1.07%)
Jul 08, 2011 28.95 29.09 28.85 28.97 2,472,936 -0.20(-0.67%)
Jul 07, 2011 29.35 29.38 29.02 29.17 3,819,122 +0.04(+0.12%)
Jul 06, 2011 28.88 29.25 28.83 29.13 2,665,843 +0.17(+0.60%)
Jul 05, 2011 29.09 29.18 28.90 28.96 3,105,934 -0.23(-0.78%)
Jul 01, 2011 28.82 29.23 28.74 29.18 2,615,913 +0.43(+1.49%)
Jun 30, 2011 28.76 28.81 28.49 28.76 2,999,171 +0.10(+0.35%)
Jun 29, 2011 28.58 28.72 28.40 28.65 3,626,232 +0.18(+0.63%)
Jun 28, 2011 28.46 28.57 28.36 28.48 2,117,187 +0.06(+0.21%)
Jun 27, 2011 28.24 28.52 28.23 28.42 2,145,985 +0.27(+0.95%)
Jun 24, 2011 28.15 28.38 28.09 28.15 5,452,797 +0.07(+0.23%)
Jun 23, 2011 28.05 28.23 27.83 28.08 4,555,029 -0.37(-1.30%)
Jun 22, 2011 28.62 28.63 28.43 28.45 3,138,089 -0.28(-0.97%)
Jun 21, 2011 28.82 28.90 28.63 28.73 3,738,881 +0.04(+0.15%)
Jun 20, 2011 28.62 28.71 28.60 28.69 3,839,017 +0.30(+1.05%)
Jun 17, 2011 28.28 28.52 28.28 28.39 4,930,069 +0.24(+0.85%)
Jun 16, 2011 28.06 28.44 28.04 28.15 4,766,555 +0.10(+0.34%)
Jun 15, 2011 28.30 28.48 27.96 28.06 3,980,797 -0.35(-1.24%)
Jun 14, 2011 28.63 28.65 28.33 28.41 3,415,389 -0.08(-0.29%)
Jun 13, 2011 28.40 28.52 28.11 28.49 4,907,239 +0.18(+0.63%)
Jun 10, 2011 28.60 28.71 28.30 28.32 5,515,753 -0.27(-0.94%)
Jun 09, 2011 28.43 28.70 28.41 28.58 4,448,751 +0.17(+0.61%)
Jun 08, 2011 28.23 28.50 28.12 28.41 4,584,356 +0.17(+0.61%)
Jun 07, 2011 28.02 28.46 27.98 28.24 4,699,814 +0.30(+1.07%)
Jun 06, 2011 28.07 28.07 27.81 27.94 4,290,289 -0.15(-0.53%)
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.