Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.96 29.16 28.64 28.82 4,971,806 -0.32(-1.10%)
Jul 28, 2011 29.34 29.34 28.96 29.14 4,386,861 -0.04(-0.12%)
Jul 27, 2011 29.26 29.43 29.15 29.18 5,142,311 -0.15(-0.51%)
Jul 26, 2011 29.49 29.49 29.27 29.33 3,357,452 -0.16(-0.54%)
Jul 25, 2011 29.43 29.62 29.36 29.49 3,762,901 -0.12(-0.42%)
Jul 22, 2011 29.61 29.62 29.54 29.61 2,822,879 -0.13(-0.44%)
Jul 21, 2011 29.47 30.01 29.47 29.74 4,611,333 +0.44(+1.50%)
Jul 20, 2011 29.12 29.52 29.00 29.30 3,520,578 +0.34(+1.17%)
Jul 19, 2011 28.62 29.05 28.45 28.96 2,854,354 +0.41(+1.44%)
Jul 18, 2011 28.70 28.76 28.44 28.55 2,455,029 -0.27(-0.95%)
Jul 15, 2011 28.70 28.84 28.55 28.83 2,925,286 +0.17(+0.60%)
Jul 14, 2011 28.69 28.89 28.60 28.65 2,625,623 -0.07(-0.23%)
Jul 13, 2011 28.89 28.98 28.68 28.72 2,227,642 -0.05(-0.17%)
Jul 12, 2011 28.53 28.96 28.51 28.77 2,707,959 +0.15(+0.52%)
Jul 11, 2011 28.76 28.77 28.48 28.62 2,482,488 -0.31(-1.07%)
Jul 08, 2011 28.90 29.05 28.81 28.93 2,476,599 -0.20(-0.67%)
Jul 07, 2011 29.30 29.34 28.98 29.12 3,824,779 +0.04(+0.12%)
Jul 06, 2011 28.84 29.21 28.79 29.09 2,669,792 +0.17(+0.60%)
Jul 05, 2011 29.05 29.14 28.86 28.92 3,110,534 -0.23(-0.78%)
Jul 01, 2011 28.78 29.19 28.70 29.14 2,619,788 +0.43(+1.49%)
Jun 30, 2011 28.72 28.77 28.45 28.71 3,003,613 +0.10(+0.35%)
Jun 29, 2011 28.54 28.68 28.36 28.61 3,631,603 +0.18(+0.63%)
Jun 28, 2011 28.42 28.52 28.31 28.43 2,120,323 +0.06(+0.21%)
Jun 27, 2011 28.20 28.48 28.18 28.37 2,149,164 +0.27(+0.95%)
Jun 24, 2011 28.11 28.34 28.05 28.11 5,460,873 +0.07(+0.23%)
Jun 23, 2011 28.01 28.19 27.79 28.04 4,561,776 -0.37(-1.30%)
Jun 22, 2011 28.58 28.59 28.39 28.41 3,142,737 -0.28(-0.97%)
Jun 21, 2011 28.78 28.86 28.59 28.69 3,744,419 +0.04(+0.15%)
Jun 20, 2011 28.58 28.67 28.56 28.65 3,844,703 +0.30(+1.05%)
Jun 17, 2011 28.24 28.48 28.24 28.35 4,937,371 +0.24(+0.85%)
Jun 16, 2011 28.02 28.40 28.00 28.11 4,773,615 +0.10(+0.34%)
Jun 15, 2011 28.26 28.44 27.92 28.02 3,986,694 -0.35(-1.24%)
Jun 14, 2011 28.59 28.61 28.29 28.37 3,420,447 -0.08(-0.29%)
Jun 13, 2011 28.36 28.48 28.07 28.45 4,914,508 +0.18(+0.63%)
Jun 10, 2011 28.55 28.67 28.26 28.27 5,523,923 -0.27(-0.94%)
Jun 09, 2011 28.39 28.65 28.37 28.54 4,455,341 +0.17(+0.61%)
Jun 08, 2011 28.18 28.46 28.08 28.37 4,591,146 +0.17(+0.61%)
Jun 07, 2011 27.98 28.42 27.93 28.20 4,706,775 +0.30(+1.07%)
Jun 06, 2011 28.03 28.03 27.77 27.90 4,296,644 -0.15(-0.53%)
Jun 03, 2011 27.84 28.25 27.77 28.05 4,695,749 -0.16(-0.56%)
May 24, 2011 28.32 28.36 28.11 28.21 3,809,277 -0.02(-0.06%)
May 23, 2011 28.18 28.34 28.15 28.22 2,739,385 -0.20(-0.70%)
May 20, 2011 28.34 28.58 28.23 28.42 3,672,735 +0.05(+0.17%)
May 19, 2011 28.28 28.39 28.18 28.38 2,945,513 +0.14(+0.48%)
May 18, 2011 28.47 28.48 28.11 28.24 3,599,676 -0.21(-0.74%)
May 17, 2011 28.16 28.46 28.14 28.45 3,721,537 +0.27(+0.96%)
May 16, 2011 28.18 28.42 28.13 28.18 2,713,754 -0.07(-0.25%)
May 13, 2011 28.39 28.46 28.03 28.25 3,176,026 -0.09(-0.33%)
May 12, 2011 28.08 28.37 27.92 28.35 2,774,701 +0.29(+1.05%)
May 11, 2011 27.99 28.07 27.85 28.05 4,262,732 +0.01(+0.02%)
May 10, 2011 27.76 28.12 27.73 28.05 3,401,332 +0.37(+1.34%)
May 09, 2011 27.62 27.75 27.55 27.68 2,644,709 +0.05(+0.19%)
May 06, 2011 27.72 27.91 27.53 27.62 3,863,685 +0.22(+0.82%)
May 05, 2011 27.62 27.65 27.22 27.40 3,952,839 -0.28(-1.02%)
May 04, 2011 27.51 27.71 27.32 27.68 4,550,620 +0.17(+0.62%)
May 03, 2011 27.40 27.92 27.36 27.51 5,975,934 +0.11(+0.41%)
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.