Skip to main content

Dominion Resources (NY: D )

57.59 +0.18 (+0.31%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 39.47 39.92 39.34 39.76 4,472,708 +0.03(+0.08%)
Sep 27, 2013 39.82 40.06 39.46 39.73 2,630,354 -0.24(-0.60%)
Sep 26, 2013 39.87 40.11 39.75 39.97 2,452,489 +0.25(+0.62%)
Sep 25, 2013 39.82 40.12 39.71 39.72 4,254,021 -0.02(-0.05%)
Sep 24, 2013 39.87 39.89 39.52 39.74 4,203,612 -0.12(-0.30%)
Sep 23, 2013 39.57 40.03 39.26 39.86 5,229,055 +0.24(+0.59%)
Sep 20, 2013 40.34 40.41 39.58 39.63 6,488,164 -0.60(-1.49%)
Sep 19, 2013 40.31 40.75 40.05 40.22 3,762,666 -0.11(-0.28%)
Sep 18, 2013 39.30 40.46 39.00 40.34 5,403,220 +1.04(+2.66%)
Sep 17, 2013 38.89 39.30 38.75 39.30 4,439,362 +0.41(+1.05%)
Sep 16, 2013 39.54 39.42 38.80 38.89 5,780,502 -0.11(-0.28%)
Sep 13, 2013 38.47 39.21 38.35 39.00 6,665,388 +0.95(+2.51%)
Sep 12, 2013 39.21 39.42 38.00 38.04 12,438,703 +0.74(+2.00%)
Sep 11, 2013 37.18 37.56 36.73 37.30 7,825,841 +0.13(+0.34%)
Sep 10, 2013 37.06 37.19 36.83 37.17 3,904,067 +0.25(+0.67%)
Sep 09, 2013 36.65 36.96 36.59 36.92 3,674,732 +0.31(+0.85%)
Sep 06, 2013 36.67 37.08 36.60 36.61 3,635,196 +0.01(+0.03%)
Sep 05, 2013 36.58 36.73 36.27 36.60 3,487,125 -0.07(-0.19%)
Sep 04, 2013 36.45 36.81 36.01 36.67 4,496,710 +0.26(+0.70%)
Sep 03, 2013 37.11 37.18 36.34 36.41 2,985,363 -0.36(-0.98%)
Aug 30, 2013 36.86 37.03 36.61 36.77 2,694,714 -0.11(-0.31%)
Aug 29, 2013 36.91 37.02 36.74 36.88 2,465,631 -0.13(-0.36%)
Aug 28, 2013 36.85 37.09 36.60 37.02 2,616,532 +0.15(+0.39%)
Aug 27, 2013 36.50 37.04 36.40 36.87 3,733,379 +0.11(+0.29%)
Aug 26, 2013 37.12 37.35 36.76 36.76 3,231,900 -0.33(-0.88%)
Aug 23, 2013 36.40 37.17 36.30 37.09 12,184,642 +0.69(+1.90%)
Aug 22, 2013 36.26 36.54 36.07 36.40 11,050,766 +0.30(+0.82%)
Aug 21, 2013 36.41 36.44 35.94 36.10 3,909,150 -0.37(-1.02%)
Aug 20, 2013 36.16 36.78 36.16 36.47 4,404,303 +0.31(+0.87%)
Aug 19, 2013 36.15 36.56 36.08 36.16 4,219,417 -0.04(-0.10%)
Aug 16, 2013 36.42 36.52 36.04 36.20 4,523,087 -0.30(-0.81%)
Aug 15, 2013 36.90 37.01 36.46 36.49 3,586,420 -0.60(-1.61%)
Aug 14, 2013 37.85 37.95 37.02 37.09 4,290,789 -0.88(-2.31%)
Aug 13, 2013 37.82 38.00 37.77 37.97 6,071,858 +0.11(+0.30%)
Aug 12, 2013 37.82 37.88 37.67 37.85 3,613,380 -0.16(-0.43%)
Aug 09, 2013 37.95 38.09 37.79 38.02 3,964,442 +0.03(+0.07%)
Aug 08, 2013 37.78 38.02 37.39 37.99 4,788,648 +0.26(+0.70%)
Aug 07, 2013 37.19 37.99 37.03 37.73 4,604,084 +0.35(+0.93%)
Aug 06, 2013 37.36 37.55 36.87 37.38 4,235,664 -0.18(-0.47%)
Aug 05, 2013 37.42 37.78 37.12 37.56 4,053,806 +0.11(+0.29%)
Aug 02, 2013 37.50 37.53 37.27 37.45 3,555,088 -0.01(-0.02%)
Aug 01, 2013 37.61 37.74 37.12 37.46 4,020,003 +0.08(+0.22%)
Jul 31, 2013 37.54 37.68 37.22 37.37 4,707,352 -0.06(-0.15%)
Jul 30, 2013 37.58 37.71 37.25 37.43 4,420,160 +0.03(+0.07%)
Jul 29, 2013 37.48 37.59 37.32 37.41 2,887,879 -0.10(-0.27%)
Jul 26, 2013 37.20 37.53 36.96 37.51 3,506,911 +0.10(+0.27%)
Jul 25, 2013 37.03 37.54 37.02 37.41 3,591,236 +0.32(+0.87%)
Jul 24, 2013 37.65 37.76 36.86 37.08 3,726,263 -0.64(-1.69%)
Jul 23, 2013 37.74 37.81 37.63 37.72 1,906,598 +0.04(+0.12%)
Jul 22, 2013 37.68 37.81 37.57 37.68 1,894,298 +0.07(+0.18%)
Jul 19, 2013 37.96 38.05 37.54 37.61 4,061,731 -0.30(-0.80%)
Jul 18, 2013 37.57 37.94 37.56 37.91 3,160,654 +0.42(+1.13%)
Jul 17, 2013 37.70 37.71 37.27 37.49 2,107,552 +0.03(+0.08%)
Jul 16, 2013 37.59 37.80 37.30 37.46 2,302,772 -0.18(-0.47%)
Jul 15, 2013 36.98 37.73 36.87 37.63 3,326,413 +0.58(+1.56%)
Jul 12, 2013 36.84 37.10 36.70 37.05 3,066,430 +0.15(+0.41%)
Jul 11, 2013 36.52 36.96 36.42 36.90 3,355,297 +0.74(+2.04%)
Jul 10, 2013 35.99 36.25 35.93 36.16 3,931,405 +0.03(+0.09%)
Jul 09, 2013 35.98 36.20 35.95 36.13 3,039,270 +0.29(+0.81%)
Jul 08, 2013 35.57 35.96 35.45 35.84 3,783,187 +0.40(+1.12%)
Jul 05, 2013 35.53 35.60 34.98 35.45 3,403,978 -0.06(-0.16%)
Jul 03, 2013 35.34 35.62 35.19 35.50 1,664,016 -0.03(-0.07%)
Jul 02, 2013 35.35 35.70 35.31 35.53 3,735,232 +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.