Skip to main content

Dominion Resources (NY: D )

53.92 +1.09 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.31 37.48 37.05 37.22 2,662,221 -0.11(-0.31%)
Aug 29, 2013 37.37 37.47 37.19 37.33 2,435,901 -0.13(-0.36%)
Aug 28, 2013 37.29 37.54 37.05 37.47 2,584,982 +0.15(+0.39%)
Aug 27, 2013 36.94 37.49 36.84 37.32 3,688,362 +0.11(+0.29%)
Aug 26, 2013 37.57 37.81 37.21 37.21 3,192,930 -0.33(-0.88%)
Aug 23, 2013 36.85 37.63 36.75 37.54 12,037,720 +0.70(+1.90%)
Aug 22, 2013 36.70 36.99 36.51 36.84 10,917,516 +0.30(+0.82%)
Aug 21, 2013 36.85 36.88 36.38 36.54 3,862,013 -0.38(-1.02%)
Aug 20, 2013 36.60 37.23 36.60 36.92 4,351,196 +0.32(+0.87%)
Aug 19, 2013 36.59 37.01 36.52 36.60 4,168,540 -0.04(-0.10%)
Aug 16, 2013 36.86 36.96 36.48 36.64 4,468,547 -0.30(-0.81%)
Aug 15, 2013 37.35 37.46 36.91 36.94 3,543,175 -0.61(-1.61%)
Aug 14, 2013 38.32 38.41 37.47 37.54 4,239,050 -0.89(-2.31%)
Aug 13, 2013 38.28 38.46 38.23 38.43 5,998,644 +0.11(+0.30%)
Aug 12, 2013 38.28 38.34 38.13 38.32 3,569,810 -0.17(-0.43%)
Aug 09, 2013 38.42 38.55 38.25 38.48 3,916,639 +0.03(+0.07%)
Aug 08, 2013 38.24 38.48 37.85 38.46 4,730,906 +0.27(+0.70%)
Aug 07, 2013 37.64 38.46 37.48 38.19 4,548,568 +0.35(+0.93%)
Aug 06, 2013 37.81 38.01 37.32 37.84 4,184,590 -0.18(-0.47%)
Aug 05, 2013 37.88 38.25 37.57 38.02 4,004,925 +0.11(+0.29%)
Aug 02, 2013 37.96 37.99 37.72 37.91 3,512,221 -0.01(-0.02%)
Aug 01, 2013 38.07 38.20 37.57 37.91 3,971,530 +0.08(+0.22%)
Jul 31, 2013 38.00 38.14 37.68 37.83 4,650,591 -0.06(-0.15%)
Jul 30, 2013 38.04 38.18 37.71 37.89 4,366,862 +0.03(+0.07%)
Jul 29, 2013 37.94 38.05 37.78 37.86 2,853,057 -0.10(-0.27%)
Jul 26, 2013 37.66 37.98 37.41 37.96 3,464,625 +0.10(+0.27%)
Jul 25, 2013 37.49 38.00 37.47 37.86 3,547,933 +0.33(+0.87%)
Jul 24, 2013 38.11 38.22 37.31 37.54 3,681,332 -0.64(-1.69%)
Jul 23, 2013 38.20 38.27 38.09 38.18 1,883,609 +0.04(+0.12%)
Jul 22, 2013 38.14 38.27 38.03 38.14 1,871,457 +0.07(+0.18%)
Jul 19, 2013 38.42 38.51 38.00 38.07 4,012,755 -0.31(-0.80%)
Jul 18, 2013 38.03 38.40 38.02 38.37 3,122,543 +0.43(+1.13%)
Jul 17, 2013 38.16 38.18 37.73 37.95 2,082,139 +0.03(+0.08%)
Jul 16, 2013 38.05 38.26 37.75 37.91 2,275,005 -0.18(-0.47%)
Jul 15, 2013 37.43 38.19 37.32 38.09 3,286,303 +0.59(+1.56%)
Jul 12, 2013 37.29 37.55 37.15 37.51 3,029,455 +0.15(+0.41%)
Jul 11, 2013 36.96 37.41 36.87 37.35 3,314,838 +0.75(+2.04%)
Jul 10, 2013 36.43 36.69 36.36 36.61 3,884,000 +0.03(+0.09%)
Jul 09, 2013 36.42 36.64 36.39 36.57 3,002,623 +0.29(+0.81%)
Jul 08, 2013 36.00 36.40 35.89 36.28 3,737,570 +0.40(+1.12%)
Jul 05, 2013 35.96 36.04 35.41 35.88 3,362,933 -0.06(-0.16%)
Jul 03, 2013 35.77 36.05 35.62 35.94 1,643,951 -0.03(-0.07%)
Jul 02, 2013 35.78 36.14 35.74 35.96 3,690,193 +0.09(+0.25%)
Jul 01, 2013 36.45 36.57 35.71 35.87 4,369,828 -0.37(-1.02%)
Jun 28, 2013 36.52 36.52 35.85 36.24 6,630,016 +0.22(+0.60%)
Jun 27, 2013 36.04 36.24 35.91 36.03 3,154,458 +0.12(+0.34%)
Jun 26, 2013 35.82 36.06 35.64 35.90 3,912,337 +0.27(+0.75%)
Jun 25, 2013 35.41 35.83 35.08 35.64 4,788,461 +0.43(+1.21%)
Jun 24, 2013 34.70 35.41 34.54 35.21 5,311,108 +0.12(+0.35%)
Jun 21, 2013 34.87 35.18 34.31 35.09 7,623,291 +0.49(+1.42%)
Jun 20, 2013 35.47 35.50 34.53 34.60 5,949,500 -0.96(-2.69%)
Jun 19, 2013 36.36 36.50 35.55 35.55 5,149,844 -0.80(-2.21%)
Jun 18, 2013 36.24 36.39 36.06 36.36 3,773,197 +0.17(+0.48%)
Jun 17, 2013 35.94 36.43 35.85 36.19 5,503,165 +0.44(+1.23%)
Jun 14, 2013 35.96 36.09 35.69 35.74 4,150,295 -0.23(-0.64%)
Jun 13, 2013 35.27 36.03 35.22 35.97 5,153,928 +0.69(+1.95%)
Jun 12, 2013 35.52 35.64 35.22 35.29 5,468,153 -0.01(-0.02%)
Jun 11, 2013 35.32 35.62 35.21 35.29 5,563,033 -0.29(-0.82%)
Jun 10, 2013 35.60 35.71 35.29 35.59 4,690,038 +0.10(+0.27%)
Jun 07, 2013 35.50 35.55 35.10 35.49 5,437,046 +0.22(+0.61%)
Jun 06, 2013 34.78 35.27 34.56 35.27 7,831,529 +0.47(+1.36%)
Jun 05, 2013 35.00 35.12 34.64 34.80 6,469,479 -0.34(-0.98%)
Jun 04, 2013 34.98 35.36 34.82 35.14 13,629,713 +0.07(+0.20%)
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.