Dominion Resources (NY: D )

72.08 USD +1.06 (+1.49%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 43.48 43.56 43.25 43.54 1,936,272 +0.15(+0.35%)
Jan 28, 2011 43.63 43.88 43.21 43.39 2,942,160 -0.40(-0.91%)
Jan 27, 2011 43.47 44.00 43.47 43.79 2,141,912 +0.24(+0.55%)
Jan 26, 2011 43.64 43.65 43.33 43.55 1,358,828 -0.02(-0.05%)
Jan 25, 2011 43.58 43.85 43.45 43.57 1,773,014 -0.01(-0.02%)
Jan 24, 2011 43.28 43.77 43.28 43.58 1,311,145 +0.23(+0.53%)
Jan 21, 2011 43.39 43.47 43.12 43.35 1,599,168 -0.02(-0.05%)
Jan 20, 2011 42.95 43.50 42.91 43.37 2,008,487 +0.40(+0.93%)
Jan 19, 2011 43.00 43.17 42.82 42.97 1,863,137 -0.01(-0.02%)
Jan 18, 2011 42.92 43.13 42.86 42.98 1,661,207 +0.00(+0.00%)
Jan 14, 2011 42.90 43.41 42.59 42.98 3,749,059 +0.37(+0.87%)
Jan 13, 2011 42.27 42.64 42.16 42.61 1,845,472 +0.35(+0.83%)
Jan 12, 2011 42.56 42.60 42.06 42.26 1,812,308 -0.07(-0.17%)
Jan 11, 2011 42.61 42.61 42.19 42.33 2,106,307 -0.11(-0.26%)
Jan 10, 2011 42.94 43.00 42.43 42.44 3,735,951 -0.79(-1.83%)
Jan 07, 2011 43.29 43.34 42.80 43.23 1,988,298 +0.04(+0.09%)
Jan 06, 2011 42.95 43.21 42.78 43.19 1,747,942 +0.16(+0.37%)
Jan 05, 2011 42.92 43.18 42.76 43.03 1,621,080 -0.11(-0.25%)
Jan 04, 2011 42.69 43.18 42.36 43.14 2,339,698 +0.39(+0.91%)
Jan 03, 2011 42.93 42.94 42.60 42.75 1,792,948 +0.03(+0.07%)
Dec 31, 2010 42.82 43.02 42.67 42.72 1,235,467 -0.18(-0.42%)
Dec 30, 2010 42.90 43.02 42.74 42.90 1,181,141 -0.04(-0.09%)
Dec 29, 2010 42.93 43.07 42.76 42.94 1,155,272 +0.02(+0.05%)
Dec 28, 2010 42.84 43.00 42.68 42.92 1,458,408 +0.03(+0.07%)
Dec 27, 2010 42.85 43.18 42.75 42.89 907,982 -0.07(-0.16%)
Dec 23, 2010 42.92 43.10 42.82 42.96 1,079,167 +0.04(+0.09%)
Dec 22, 2010 42.99 43.02 42.78 42.92 1,755,244 -0.04(-0.09%)
Dec 21, 2010 43.05 43.19 42.78 42.96 2,214,802 +0.03(+0.07%)
Dec 20, 2010 42.90 46.20 42.74 42.93 3,792,830 +0.36(+0.85%)
Dec 17, 2010 42.25 42.62 41.97 42.57 7,033,182 +0.26(+0.61%)
Dec 16, 2010 41.82 42.36 41.68 42.31 2,303,824 +0.59(+1.41%)
Dec 15, 2010 41.99 42.07 41.70 41.72 1,929,190 -0.28(-0.67%)
Dec 14, 2010 42.03 42.27 41.84 42.00 2,278,755 -0.05(-0.12%)
Dec 13, 2010 41.63 42.16 41.52 42.05 2,640,570 +0.43(+1.03%)
Dec 10, 2010 41.87 42.04 41.32 41.62 3,943,658 -0.15(-0.36%)
Dec 09, 2010 41.96 42.00 41.54 41.77 2,649,141 -0.06(-0.14%)
Dec 08, 2010 42.06 42.35 41.74 41.83 1,891,461 -0.07(-0.17%)
Dec 07, 2010 42.38 42.42 41.88 41.90 2,280,276 -0.14(-0.33%)
Dec 06, 2010 42.25 42.46 41.97 42.04 1,824,694 -0.38(-0.90%)
Dec 03, 2010 42.09 42.44 41.91 42.42 2,237,723 +0.32(+0.76%)
Dec 02, 2010 42.04 42.10 41.76 42.10 1,678,715 +0.05(+0.12%)
Dec 01, 2010 41.93 42.08 41.64 42.05 1,942,057 +0.52(+1.25%)
Nov 30, 2010 41.30 41.81 41.19 41.53 2,971,631 -0.08(-0.19%)
Nov 29, 2010 41.60 41.72 41.13 41.61 1,956,855 -0.23(-0.55%)
Nov 26, 2010 41.83 42.18 41.66 41.84 848,254 -0.19(-0.45%)
Nov 24, 2010 42.20 42.03 42.03 42.03 2,465,697 -0.46(-1.08%)
Nov 23, 2010 42.76 42.82 42.37 42.49 2,552,572 -0.52(-1.21%)
Nov 22, 2010 42.73 43.03 42.62 43.01 7,693,534 +0.25(+0.58%)
Nov 19, 2010 42.68 42.87 42.46 42.76 7,915,771 -0.04(-0.09%)
Nov 18, 2010 42.85 42.85 42.44 42.80 7,885,130 +0.35(+0.82%)
Nov 17, 2010 42.86 42.96 42.42 42.45 2,560,132 -0.34(-0.79%)
Nov 16, 2010 42.96 43.37 42.47 42.79 3,849,220 -0.33(-0.77%)
Nov 15, 2010 42.90 43.30 42.85 43.12 2,464,668 +0.26(+0.61%)
Nov 12, 2010 42.68 42.96 42.42 42.86 2,148,886 +0.02(+0.05%)
Nov 11, 2010 42.79 43.02 42.60 42.84 1,658,231 -0.14(-0.33%)
Nov 10, 2010 43.08 43.08 42.58 42.98 1,932,910 -0.09(-0.21%)
Nov 09, 2010 43.25 43.46 42.90 43.07 2,014,281 -0.02(-0.05%)
Nov 08, 2010 43.34 43.46 42.80 43.09 2,022,079 -0.41(-0.94%)
Nov 05, 2010 43.44 43.58 43.20 43.50 2,374,434 -0.03(-0.07%)
Nov 04, 2010 43.24 43.53 43.11 43.53 2,843,397 +0.66(+1.54%)
Nov 03, 2010 42.92 43.03 42.43 42.87 2,059,857 +0.05(+0.12%)
Nov 02, 2010 42.65 43.14 42.59 42.82 2,075,847 +0.33(+0.78%)
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.