Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.01 33.11 32.75 32.87 2,531,993 -0.03(-0.08%)
Aug 30, 2012 33.09 33.13 32.88 32.89 2,022,813 -0.28(-0.85%)
Aug 29, 2012 33.41 33.46 33.14 33.18 2,571,845 -0.35(-1.03%)
Aug 27, 2012 33.30 33.62 33.18 33.52 4,054,797 +0.35(+1.05%)
Aug 24, 2012 32.88 33.22 32.87 33.17 2,033,879 +0.22(+0.66%)
Aug 23, 2012 33.21 33.23 32.84 32.96 2,309,624 -0.29(-0.88%)
Aug 22, 2012 33.25 33.37 33.15 33.25 2,656,180 -0.12(-0.35%)
Aug 21, 2012 33.53 33.68 33.36 33.37 2,523,248 -0.20(-0.59%)
Aug 20, 2012 33.33 33.58 33.26 33.57 2,159,692 +0.12(+0.37%)
Aug 17, 2012 33.53 33.60 33.31 33.44 2,626,237 -0.02(-0.06%)
Aug 16, 2012 33.36 33.60 33.22 33.46 9,515,650 +0.09(+0.26%)
Aug 15, 2012 33.20 33.48 33.09 33.37 2,278,929 +0.19(+0.58%)
Aug 14, 2012 33.21 33.34 33.11 33.18 2,492,723 +0.03(+0.09%)
Aug 13, 2012 33.27 33.40 33.06 33.15 2,017,739 -0.17(-0.50%)
Aug 10, 2012 33.24 33.39 33.09 33.32 2,226,548 +0.06(+0.17%)
Aug 09, 2012 33.19 33.32 33.15 33.26 2,225,685 -0.02(-0.07%)
Aug 08, 2012 33.47 33.52 33.18 33.29 2,441,217 -0.19(-0.57%)
Aug 07, 2012 33.91 33.94 33.48 33.48 3,833,262 -0.22(-0.64%)
Aug 06, 2012 33.84 34.08 33.52 33.70 2,198,454 -0.05(-0.15%)
Aug 03, 2012 33.72 33.78 33.36 33.75 2,546,684 +0.37(+1.11%)
Aug 02, 2012 33.39 33.60 33.04 33.37 3,022,669 -0.12(-0.37%)
Aug 01, 2012 33.71 33.50 33.50 33.50 3,508,335 -0.19(-0.55%)
Jul 31, 2012 34.09 34.17 33.66 33.68 3,844,036 -0.38(-1.11%)
Jul 30, 2012 33.99 34.20 33.76 34.06 2,578,648 -0.03(-0.09%)
Jul 27, 2012 33.68 34.22 33.46 34.09 3,144,652 +0.52(+1.55%)
Jul 26, 2012 33.23 33.64 33.17 33.57 2,859,886 +0.52(+1.58%)
Jul 25, 2012 32.99 33.12 32.74 33.05 2,890,008 +0.17(+0.53%)
Jul 24, 2012 33.15 33.20 32.62 32.88 2,744,638 -0.30(-0.92%)
Jul 23, 2012 33.43 33.56 33.02 33.18 2,283,653 -0.29(-0.85%)
Jul 20, 2012 33.56 33.56 33.32 33.47 3,288,643 -0.14(-0.42%)
Jul 19, 2012 33.76 33.76 33.40 33.61 2,524,192 -0.11(-0.33%)
Jul 18, 2012 33.57 33.78 33.54 33.72 1,527,933 +0.09(+0.26%)
Jul 17, 2012 33.62 33.78 33.47 33.63 1,849,382 +0.02(+0.07%)
Jul 16, 2012 33.50 33.70 33.50 33.61 1,712,967 +0.00(+0.00%)
Jul 13, 2012 33.29 33.63 33.29 33.61 3,024,786 +0.30(+0.91%)
Jul 12, 2012 33.27 33.45 33.22 33.30 2,435,102 -0.21(-0.63%)
Jul 11, 2012 33.37 33.57 33.27 33.52 1,843,481 +0.21(+0.63%)
Jul 10, 2012 33.38 33.53 33.21 33.30 2,338,754 -0.04(-0.13%)
Jul 09, 2012 33.39 33.42 33.16 33.35 1,901,963 -0.04(-0.11%)
Jul 06, 2012 33.16 33.45 33.10 33.39 1,943,652 +0.03(+0.09%)
Jul 05, 2012 33.53 33.57 33.32 33.35 2,355,378 -0.28(-0.83%)
Jul 03, 2012 33.68 33.79 33.48 33.63 1,435,010 -0.10(-0.29%)
Jul 02, 2012 33.49 33.78 33.45 33.73 2,510,896 +0.24(+0.72%)
Jun 29, 2012 33.70 33.76 33.24 33.49 3,756,895 +0.14(+0.43%)
Jun 28, 2012 33.30 33.39 33.03 33.35 2,662,254 -0.09(-0.28%)
Jun 27, 2012 33.16 33.49 33.16 33.44 1,874,412 +0.34(+1.03%)
Jun 26, 2012 33.09 33.28 32.93 33.10 2,852,058 +0.02(+0.06%)
Jun 25, 2012 33.21 33.26 33.04 33.08 2,869,415 -0.17(-0.50%)
Jun 22, 2012 33.32 33.40 33.14 33.25 4,177,174 -0.04(-0.13%)
Jun 21, 2012 33.70 33.88 33.27 33.29 3,062,856 -0.30(-0.90%)
Jun 20, 2012 33.83 33.92 33.47 33.60 4,759,468 -0.13(-0.39%)
Jun 19, 2012 33.74 33.86 33.53 33.73 3,981,835 +0.06(+0.17%)
Jun 18, 2012 33.30 33.68 33.30 33.67 3,441,025 +0.32(+0.95%)
Jun 15, 2012 33.45 33.55 33.28 33.35 4,655,220 +0.04(+0.11%)
Jun 14, 2012 32.95 33.37 32.93 33.32 4,536,630 +0.42(+1.26%)
Jun 13, 2012 32.75 32.99 32.54 32.90 2,606,181 +0.14(+0.42%)
Jun 12, 2012 32.75 32.80 32.46 32.77 4,262,970 +0.01(+0.04%)
Jun 11, 2012 33.13 33.23 32.71 32.75 3,278,245 -0.26(-0.79%)
Jun 08, 2012 32.71 33.06 32.71 33.01 4,133,929 +0.30(+0.93%)
Jun 07, 2012 32.54 32.79 32.51 32.71 4,743,668 +0.30(+0.94%)
Jun 06, 2012 32.08 32.41 31.96 32.41 3,987,346 +0.48(+1.52%)
Jun 05, 2012 31.89 32.00 31.80 31.92 4,164,098 -0.04(-0.12%)
Jun 04, 2012 32.05 32.13 31.89 31.96 2,972,342 -0.06(-0.19%)
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.