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 (%)
Oct 31, 2012 32.73 33.05 32.52 33.01 4,388,472 +0.44(+1.36%)
Oct 26, 2012 32.46 32.56 32.56 32.56 4,400,610 +0.08(+0.23%)
Oct 25, 2012 32.75 32.75 31.91 32.49 7,875,372 -0.31(-0.95%)
Oct 24, 2012 32.94 33.02 32.71 32.80 2,718,610 -0.15(-0.46%)
Oct 23, 2012 32.90 33.12 32.80 32.95 3,053,191 -0.51(-1.53%)
Oct 19, 2012 33.48 33.58 33.36 33.46 3,528,620 -0.04(-0.13%)
Oct 18, 2012 33.35 33.55 33.22 33.51 2,606,732 +0.14(+0.43%)
Oct 17, 2012 33.02 33.38 32.97 33.36 2,290,715 +0.43(+1.31%)
Oct 16, 2012 33.12 33.13 32.80 32.93 2,405,907 -0.06(-0.19%)
Oct 15, 2012 32.93 33.04 32.78 33.00 2,152,698 +0.05(+0.15%)
Oct 12, 2012 33.25 33.30 32.90 32.95 2,491,302 -0.22(-0.66%)
Oct 11, 2012 33.41 33.42 33.09 33.16 2,123,322 -0.12(-0.36%)
Oct 10, 2012 33.18 33.38 33.11 33.28 3,615,403 +0.25(+0.76%)
Oct 09, 2012 33.15 33.26 32.94 33.03 3,193,519 -0.13(-0.40%)
Oct 08, 2012 33.29 33.45 32.96 33.16 3,692,737 -0.14(-0.43%)
Oct 05, 2012 33.51 33.64 33.28 33.31 4,419,830 -0.07(-0.22%)
Oct 04, 2012 33.50 33.70 33.38 33.38 3,057,257 +0.03(+0.09%)
Oct 03, 2012 33.40 33.55 33.35 33.35 2,601,916 +0.06(+0.19%)
Oct 02, 2012 33.09 33.30 33.01 33.29 2,232,173 +0.26(+0.80%)
Oct 01, 2012 33.23 33.39 32.99 33.03 2,475,171 -0.08(-0.25%)
Sep 28, 2012 33.01 33.23 32.88 33.11 3,827,867 +0.08(+0.25%)
Sep 27, 2012 33.19 33.22 32.95 33.03 3,295,910 -0.05(-0.15%)
Sep 26, 2012 33.03 33.49 33.01 33.08 3,319,348 +0.15(+0.46%)
Sep 25, 2012 33.31 33.43 32.93 32.93 3,448,736 -0.29(-0.87%)
Sep 24, 2012 32.95 33.27 32.90 33.21 2,079,232 +0.26(+0.78%)
Sep 21, 2012 33.05 33.13 32.85 32.96 4,266,587 -0.01(-0.04%)
Sep 20, 2012 32.86 33.05 32.65 32.97 2,743,212 +0.23(+0.69%)
Sep 19, 2012 32.80 33.00 32.65 32.75 2,324,392 +0.07(+0.21%)
Sep 18, 2012 32.88 32.95 32.63 32.68 2,451,050 -0.23(-0.68%)
Sep 17, 2012 33.05 33.16 32.80 32.90 2,505,121 -0.13(-0.40%)
Sep 14, 2012 33.50 33.54 32.95 33.03 3,469,887 -0.48(-1.44%)
Sep 13, 2012 32.96 33.52 32.96 33.51 2,961,906 +0.52(+1.57%)
Sep 12, 2012 33.19 33.22 32.95 33.00 2,253,468 -0.11(-0.34%)
Sep 11, 2012 33.32 33.39 33.11 33.11 2,004,528 -0.21(-0.64%)
Sep 10, 2012 33.41 33.46 33.27 33.32 1,987,046 +0.07(+0.23%)
Sep 07, 2012 33.60 33.68 33.22 33.25 3,216,738 -0.38(-1.13%)
Sep 06, 2012 32.94 33.65 32.88 33.63 3,934,667 +0.79(+2.42%)
Sep 05, 2012 32.91 33.03 32.77 32.83 2,436,749 -0.01(-0.02%)
Sep 04, 2012 32.74 32.94 32.61 32.84 2,993,847 +0.02(+0.06%)
Aug 31, 2012 32.96 33.06 32.70 32.82 2,535,743 -0.02(-0.08%)
Aug 30, 2012 33.04 33.08 32.83 32.85 2,025,809 -0.28(-0.85%)
Aug 29, 2012 33.36 33.41 33.09 33.13 2,575,654 -0.35(-1.03%)
Aug 27, 2012 33.26 33.57 33.13 33.47 4,060,803 +0.35(+1.05%)
Aug 24, 2012 32.83 33.17 32.82 33.13 2,036,892 +0.22(+0.66%)
Aug 23, 2012 33.16 33.18 32.79 32.91 2,313,045 -0.29(-0.88%)
Aug 22, 2012 33.20 33.32 33.10 33.20 2,660,115 -0.12(-0.35%)
Aug 21, 2012 33.48 33.63 33.31 33.32 2,526,986 -0.20(-0.59%)
Aug 20, 2012 33.28 33.53 33.21 33.52 2,162,892 +0.12(+0.37%)
Aug 17, 2012 33.48 33.55 33.26 33.39 2,630,127 -0.02(-0.06%)
Aug 16, 2012 33.31 33.55 33.17 33.41 9,529,745 +0.09(+0.26%)
Aug 15, 2012 33.15 33.44 33.05 33.32 2,282,305 +0.19(+0.58%)
Aug 14, 2012 33.16 33.29 33.06 33.13 2,496,415 +0.03(+0.09%)
Aug 13, 2012 33.22 33.35 33.01 33.10 2,020,728 -0.17(-0.50%)
Aug 10, 2012 33.19 33.34 33.04 33.27 2,229,846 +0.06(+0.17%)
Aug 09, 2012 33.14 33.27 33.10 33.21 2,228,982 -0.02(-0.07%)
Aug 08, 2012 33.42 33.47 33.13 33.24 2,444,833 -0.19(-0.57%)
Aug 07, 2012 33.86 33.89 33.43 33.43 3,838,940 -0.22(-0.64%)
Aug 06, 2012 33.79 34.03 33.47 33.65 2,201,710 -0.05(-0.15%)
Aug 03, 2012 33.67 33.73 33.31 33.70 2,550,457 +0.37(+1.12%)
Aug 02, 2012 33.34 33.55 32.99 33.32 3,027,147 -0.12(-0.37%)
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.