Skip to main content

Dominion Resources (NY: D )

57.44 -0.91 (-1.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 39.41 39.87 39.28 39.70 4,479,337 +0.03(+0.08%)
Sep 27, 2013 39.76 40.00 39.40 39.67 2,634,253 -0.24(-0.60%)
Sep 26, 2013 39.81 40.05 39.69 39.91 2,456,124 +0.25(+0.62%)
Sep 25, 2013 39.76 40.06 39.65 39.66 4,260,326 -0.02(-0.05%)
Sep 24, 2013 39.81 39.83 39.46 39.68 4,209,842 -0.12(-0.30%)
Sep 23, 2013 39.51 39.97 39.20 39.80 5,236,806 +0.24(+0.59%)
Sep 20, 2013 40.29 40.35 39.52 39.57 6,497,780 -0.60(-1.49%)
Sep 19, 2013 40.25 40.69 39.99 40.16 3,768,243 -0.11(-0.28%)
Sep 18, 2013 39.24 40.40 38.94 40.28 5,411,229 +1.04(+2.66%)
Sep 17, 2013 38.83 39.24 38.69 39.24 4,445,942 +0.41(+1.05%)
Sep 16, 2013 39.48 39.36 38.75 38.83 5,789,070 -0.11(-0.28%)
Sep 13, 2013 38.42 39.15 38.30 38.94 6,675,268 +0.95(+2.51%)
Sep 12, 2013 39.15 39.36 37.95 37.99 12,457,140 +0.74(+2.00%)
Sep 11, 2013 37.12 37.50 36.68 37.24 7,837,440 +0.13(+0.34%)
Sep 10, 2013 37.00 37.13 36.78 37.11 3,909,854 +0.25(+0.67%)
Sep 09, 2013 36.60 36.90 36.54 36.87 3,680,179 +0.31(+0.85%)
Sep 06, 2013 36.61 37.03 36.54 36.56 3,640,584 +0.01(+0.03%)
Sep 05, 2013 36.52 36.68 36.21 36.54 3,492,294 -0.07(-0.19%)
Sep 04, 2013 36.40 36.75 35.95 36.61 4,503,375 +0.26(+0.70%)
Sep 03, 2013 37.05 37.12 36.29 36.36 2,989,788 -0.36(-0.98%)
Aug 30, 2013 36.80 36.97 36.55 36.72 2,698,709 -0.11(-0.31%)
Aug 29, 2013 36.86 36.96 36.69 36.83 2,469,286 -0.13(-0.36%)
Aug 28, 2013 36.79 37.04 36.55 36.96 2,620,410 +0.14(+0.39%)
Aug 27, 2013 36.44 36.99 36.34 36.82 3,738,913 +0.11(+0.29%)
Aug 26, 2013 37.06 37.29 36.70 36.71 3,236,691 -0.33(-0.88%)
Aug 23, 2013 36.35 37.12 36.25 37.04 12,202,703 +0.69(+1.90%)
Aug 22, 2013 36.21 36.49 36.02 36.34 11,067,146 +0.30(+0.82%)
Aug 21, 2013 36.36 36.38 35.88 36.05 3,914,944 -0.37(-1.02%)
Aug 20, 2013 36.10 36.73 36.10 36.42 4,410,832 +0.31(+0.87%)
Aug 19, 2013 36.09 36.51 36.03 36.10 4,225,672 -0.04(-0.10%)
Aug 16, 2013 36.36 36.46 35.99 36.14 4,529,791 -0.30(-0.81%)
Aug 15, 2013 36.85 36.95 36.41 36.44 3,591,736 -0.60(-1.61%)
Aug 14, 2013 37.80 37.89 36.96 37.04 4,297,149 -0.87(-2.31%)
Aug 13, 2013 37.77 37.94 37.72 37.91 6,080,858 +0.11(+0.30%)
Aug 12, 2013 37.77 37.82 37.62 37.80 3,618,736 -0.16(-0.43%)
Aug 09, 2013 37.90 38.03 37.73 37.96 3,970,319 +0.03(+0.07%)
Aug 08, 2013 37.72 37.96 37.34 37.94 4,795,746 +0.26(+0.70%)
Aug 07, 2013 37.13 37.94 36.97 37.67 4,610,909 +0.35(+0.93%)
Aug 06, 2013 37.30 37.49 36.82 37.33 4,241,943 -0.18(-0.47%)
Aug 05, 2013 37.36 37.73 37.06 37.50 4,059,815 +0.11(+0.29%)
Aug 02, 2013 37.45 37.48 37.21 37.39 3,560,358 -0.01(-0.02%)
Aug 01, 2013 37.55 37.68 37.06 37.40 4,025,962 +0.08(+0.22%)
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%)
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.