Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 37.49 37.62 37.17 37.32 4,714,330 -0.06(-0.15%)
Jul 30, 2013 37.53 37.66 37.20 37.38 4,426,712 +0.03(+0.07%)
Jul 29, 2013 37.43 37.53 37.27 37.35 2,892,160 -0.10(-0.27%)
Jul 26, 2013 37.15 37.47 36.90 37.45 3,512,110 +0.10(+0.27%)
Jul 25, 2013 36.98 37.48 36.97 37.35 3,596,560 +0.32(+0.87%)
Jul 24, 2013 37.60 37.70 36.80 37.03 3,731,787 -0.64(-1.69%)
Jul 23, 2013 37.68 37.75 37.57 37.67 1,909,425 +0.04(+0.12%)
Jul 22, 2013 37.63 37.75 37.51 37.62 1,897,106 +0.07(+0.18%)
Jul 19, 2013 37.90 37.99 37.49 37.55 4,067,752 -0.30(-0.80%)
Jul 18, 2013 37.51 37.88 37.50 37.85 3,165,339 +0.42(+1.13%)
Jul 17, 2013 37.64 37.66 37.22 37.43 2,110,676 +0.03(+0.08%)
Jul 16, 2013 37.53 37.74 37.24 37.40 2,306,185 -0.18(-0.47%)
Jul 15, 2013 36.92 37.68 36.82 37.58 3,331,344 +0.58(+1.56%)
Jul 12, 2013 36.78 37.04 36.65 37.00 3,070,975 +0.15(+0.41%)
Jul 11, 2013 36.46 36.90 36.37 36.85 3,360,270 +0.74(+2.04%)
Jul 10, 2013 35.94 36.19 35.87 36.11 3,937,232 +0.03(+0.09%)
Jul 09, 2013 35.93 36.14 35.90 36.08 3,043,775 +0.29(+0.81%)
Jul 08, 2013 35.51 35.90 35.40 35.79 3,788,795 +0.40(+1.12%)
Jul 05, 2013 35.48 35.55 34.93 35.39 3,409,024 -0.06(-0.16%)
Jul 03, 2013 35.29 35.56 35.14 35.45 1,666,482 -0.03(-0.07%)
Jul 02, 2013 35.29 35.65 35.26 35.48 3,740,769 +0.09(+0.25%)
Jul 01, 2013 35.95 36.08 35.23 35.39 4,429,719 -0.36(-1.02%)
Jun 28, 2013 36.02 36.02 35.37 35.75 6,720,884 +0.21(+0.60%)
Jun 27, 2013 35.55 35.75 35.42 35.54 3,197,692 +0.12(+0.34%)
Jun 26, 2013 35.33 35.58 35.16 35.42 3,965,958 +0.26(+0.75%)
Jun 25, 2013 34.93 35.35 34.61 35.15 4,854,089 +0.42(+1.21%)
Jun 24, 2013 34.23 34.93 34.07 34.73 5,383,899 +0.12(+0.35%)
Jun 21, 2013 34.40 34.71 33.85 34.61 7,727,773 +0.48(+1.42%)
Jun 20, 2013 34.99 35.02 34.07 34.13 6,031,042 -0.94(-2.69%)
Jun 19, 2013 35.87 36.01 35.07 35.07 5,220,425 -0.79(-2.21%)
Jun 18, 2013 35.75 35.90 35.57 35.87 3,824,911 +0.17(+0.48%)
Jun 17, 2013 35.46 35.94 35.36 35.70 5,578,589 +0.43(+1.23%)
Jun 14, 2013 35.47 35.61 35.21 35.26 4,207,178 -0.23(-0.64%)
Jun 13, 2013 34.80 35.54 34.75 35.49 5,224,565 +0.68(+1.95%)
Jun 12, 2013 35.04 35.15 34.75 34.81 5,543,097 -0.01(-0.02%)
Jun 11, 2013 34.85 35.14 34.73 34.81 5,639,278 -0.29(-0.82%)
Jun 10, 2013 35.12 35.22 34.81 35.10 4,754,317 +0.09(+0.27%)
Jun 07, 2013 35.02 35.07 34.62 35.01 5,511,563 +0.21(+0.61%)
Jun 06, 2013 34.31 34.80 34.09 34.80 7,938,865 +0.47(+1.36%)
Jun 05, 2013 34.53 34.65 34.17 34.33 6,558,147 -0.34(-0.97%)
Jun 04, 2013 34.51 34.89 34.35 34.67 13,816,642 +0.07(+0.20%)
Jun 03, 2013 35.17 35.42 34.60 34.60 11,838,288 -0.62(-1.77%)
May 31, 2013 35.48 36.00 35.22 35.22 5,023,388 -0.34(-0.95%)
May 30, 2013 35.65 36.06 35.51 35.56 3,583,526 +0.01(+0.03%)
May 29, 2013 35.73 35.93 35.24 35.55 4,016,373 -0.41(-1.14%)
May 28, 2013 35.90 36.34 35.87 35.96 11,909,343 +0.07(+0.19%)
May 24, 2013 36.58 36.60 35.78 35.89 11,330,122 -0.83(-2.26%)
May 23, 2013 36.52 36.91 35.86 36.72 11,790,154 -0.19(-0.52%)
May 22, 2013 37.72 37.76 36.75 36.91 4,908,449 -0.89(-2.36%)
May 21, 2013 37.83 38.04 37.61 37.80 2,549,317 -0.04(-0.10%)
May 20, 2013 38.09 38.12 37.70 37.84 2,202,543 -0.26(-0.69%)
May 17, 2013 37.70 38.13 37.68 38.10 3,307,739 +0.49(+1.31%)
May 16, 2013 37.72 37.86 37.55 37.61 2,649,844 -0.17(-0.46%)
May 15, 2013 37.53 37.99 37.44 37.78 3,358,589 +0.60(+1.63%)
May 13, 2013 37.12 37.33 36.89 37.18 2,747,510 -0.04(-0.10%)
May 10, 2013 37.02 37.24 36.89 37.22 2,769,338 +0.19(+0.50%)
May 09, 2013 37.73 37.83 36.89 37.03 4,504,909 -0.65(-1.74%)
May 08, 2013 37.84 37.99 37.58 37.68 2,322,360 -0.27(-0.71%)
May 07, 2013 37.65 37.98 37.59 37.95 2,871,713 +0.29(+0.76%)
May 06, 2013 38.03 38.08 37.65 37.66 2,689,004 -0.27(-0.72%)
May 03, 2013 38.22 38.17 37.78 37.94 3,593,539 -0.12(-0.33%)
May 02, 2013 38.09 38.22 37.86 38.06 2,701,769 -0.02(-0.05%)
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.