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 (%)
Feb 29, 2012 31.18 31.28 30.90 30.99 4,068,838 -0.15(-0.50%)
Feb 28, 2012 31.30 31.39 31.03 31.14 4,021,164 -0.10(-0.31%)
Feb 27, 2012 31.08 31.30 30.96 31.24 19,233,924 +0.05(+0.18%)
Feb 24, 2012 30.99 31.29 30.89 31.18 14,158,744 +0.23(+0.75%)
Feb 23, 2012 30.66 30.97 30.65 30.95 14,477,379 +0.29(+0.93%)
Feb 22, 2012 30.43 30.74 30.43 30.67 2,997,818 +0.20(+0.66%)
Feb 21, 2012 30.81 30.81 30.46 30.47 4,998,281 -0.26(-0.85%)
Feb 17, 2012 30.77 30.79 30.55 30.73 3,618,571 +0.09(+0.30%)
Feb 16, 2012 30.47 30.70 30.46 30.64 3,036,854 +0.21(+0.68%)
Feb 15, 2012 30.54 30.55 30.33 30.43 3,352,912 -0.09(-0.30%)
Feb 14, 2012 30.33 30.60 30.24 30.52 3,729,937 +0.18(+0.60%)
Feb 13, 2012 30.38 30.48 30.26 30.34 3,052,162 +0.01(+0.04%)
Feb 10, 2012 30.24 30.33 30.12 30.33 2,358,019 +0.03(+0.10%)
Feb 09, 2012 30.48 30.48 30.28 30.30 4,622,332 -0.21(-0.68%)
Feb 08, 2012 30.69 30.77 30.36 30.50 3,182,302 -0.13(-0.44%)
Feb 07, 2012 30.47 30.75 30.29 30.64 3,600,722 +0.09(+0.30%)
Feb 06, 2012 30.52 30.67 30.45 30.55 2,281,416 -0.07(-0.22%)
Feb 03, 2012 30.91 30.97 30.46 30.61 4,577,904 -0.08(-0.26%)
Feb 02, 2012 30.67 30.89 30.60 30.69 4,223,896 +0.05(+0.18%)
Feb 01, 2012 30.45 30.76 30.45 30.64 6,309,823 +0.23(+0.76%)
Jan 31, 2012 30.07 30.44 29.95 30.41 7,456,008 +0.43(+1.42%)
Jan 30, 2012 30.16 30.16 29.70 29.98 7,968,725 -0.13(-0.44%)
Jan 27, 2012 30.77 30.98 30.04 30.12 10,134,522 -0.78(-2.54%)
Jan 26, 2012 31.03 31.10 30.69 30.90 4,914,685 -0.16(-0.51%)
Jan 25, 2012 30.47 31.13 30.19 31.06 4,555,716 +0.49(+1.59%)
Jan 24, 2012 30.58 30.93 30.33 30.57 2,901,398 -0.10(-0.34%)
Jan 23, 2012 30.74 30.99 30.52 30.67 5,637,435 -0.05(-0.18%)
Jan 20, 2012 30.59 30.73 30.40 30.73 3,693,845 +0.16(+0.54%)
Jan 19, 2012 30.68 30.75 30.44 30.57 3,275,459 -0.08(-0.26%)
Jan 18, 2012 30.87 30.90 30.43 30.64 3,875,599 -0.22(-0.73%)
Jan 17, 2012 30.85 31.11 30.72 30.87 4,263,399 +0.12(+0.40%)
Jan 13, 2012 30.66 30.78 30.49 30.75 4,957,957 -0.20(-0.65%)
Jan 12, 2012 31.17 31.23 30.93 30.95 3,371,117 -0.15(-0.47%)
Jan 11, 2012 31.11 31.23 31.01 31.09 2,994,303 -0.07(-0.23%)
Jan 10, 2012 31.32 31.39 31.16 31.17 3,527,721 -0.04(-0.14%)
Jan 09, 2012 31.24 31.34 31.03 31.21 3,907,446 -0.04(-0.14%)
Jan 06, 2012 31.59 31.63 31.18 31.25 9,179,052 -0.32(-1.02%)
Jan 05, 2012 31.56 31.68 31.18 31.57 4,677,859 -0.07(-0.21%)
Jan 04, 2012 31.90 31.97 31.56 31.64 3,330,436 -0.61(-1.90%)
Dec 30, 2011 32.53 32.53 32.24 32.25 2,064,427 -0.27(-0.84%)
Dec 29, 2011 32.21 32.56 32.21 32.53 2,195,918 +0.27(+0.85%)
Dec 28, 2011 32.44 32.54 32.22 32.25 2,368,099 -0.21(-0.66%)
Dec 27, 2011 32.11 32.51 32.11 32.47 1,824,856 +0.29(+0.91%)
Dec 23, 2011 32.17 32.32 32.11 32.18 2,641,049 +0.10(+0.30%)
Dec 21, 2011 31.67 32.11 31.67 32.08 5,381,061 +0.41(+1.29%)
Dec 20, 2011 31.05 31.75 31.02 31.67 7,759,497 +1.07(+3.49%)
Dec 19, 2011 30.94 31.12 30.55 30.60 4,265,741 -0.18(-0.57%)
Dec 16, 2011 30.96 31.08 30.66 30.78 6,508,079 -0.08(-0.26%)
Dec 15, 2011 30.78 30.98 30.69 30.86 3,647,209 +0.36(+1.20%)
Dec 14, 2011 30.63 30.81 30.48 30.49 3,436,115 -0.18(-0.59%)
Dec 13, 2011 30.58 31.01 30.58 30.67 4,053,658 +0.10(+0.34%)
Dec 12, 2011 30.74 30.83 30.38 30.57 3,640,975 -0.28(-0.91%)
Dec 09, 2011 30.58 30.89 30.52 30.85 2,924,061 +0.38(+1.26%)
Dec 08, 2011 30.69 30.81 30.42 30.47 4,140,130 -0.22(-0.71%)
Dec 07, 2011 30.55 30.87 30.41 30.69 5,064,504 +0.10(+0.32%)
Dec 06, 2011 30.78 30.80 30.55 30.59 6,362,101 -0.10(-0.32%)
Dec 05, 2011 31.05 31.16 30.52 30.69 4,931,427 -0.04(-0.12%)
Dec 02, 2011 31.27 31.29 30.67 30.72 4,292,559 -0.48(-1.54%)
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.