Skip to main content

Dominion Resources (NY: D )

48.98 +0.46 (+0.95%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.31 23.79 23.25 23.56 6,977,468 +0.28(+1.21%)
Apr 29, 2010 23.35 23.51 23.17 23.27 5,694,143 -0.07(-0.29%)
Apr 28, 2010 23.24 23.34 23.06 23.34 6,859,452 +0.16(+0.68%)
Apr 27, 2010 23.46 23.63 23.16 23.18 5,981,839 -0.41(-1.72%)
Apr 26, 2010 23.49 23.80 23.47 23.59 4,958,458 +0.05(+0.22%)
Apr 23, 2010 23.33 23.56 23.17 23.54 4,247,440 +0.24(+1.02%)
Apr 22, 2010 23.22 23.32 23.13 23.30 5,196,546 -0.01(-0.02%)
Apr 21, 2010 23.29 23.43 23.26 23.31 46,200 -0.03(-0.14%)
Apr 20, 2010 23.36 23.40 23.25 23.34 3,816,696 +0.08(+0.34%)
Apr 19, 2010 23.13 23.31 23.13 23.26 4,129,469 +0.06(+0.24%)
Apr 16, 2010 23.32 23.41 23.13 23.21 6,998,156 -0.15(-0.63%)
Apr 15, 2010 23.28 23.41 23.19 23.35 4,944,869 -0.02(-0.10%)
Apr 14, 2010 23.45 23.52 23.24 23.37 4,803,287 -0.11(-0.46%)
Apr 13, 2010 23.47 23.57 23.39 23.48 4,293,866 -0.07(-0.31%)
Apr 12, 2010 23.54 23.62 23.44 23.56 3,807,758 +0.12(+0.51%)
Apr 09, 2010 23.10 23.46 22.94 23.44 8,255,967 +0.07(+0.29%)
Apr 08, 2010 23.39 23.45 23.34 23.37 4,830,243 -0.10(-0.43%)
Apr 07, 2010 23.41 23.56 23.34 23.47 5,377,859 -0.03(-0.12%)
Apr 06, 2010 23.44 23.58 23.37 23.50 5,466,344 -0.01(-0.02%)
Apr 05, 2010 23.60 23.63 23.47 23.50 6,159,826 -0.07(-0.29%)
Apr 01, 2010 23.22 23.57 23.57 23.57 6,106,277 +0.41(+1.75%)
Mar 31, 2010 23.21 23.32 23.08 23.17 6,243,533 -0.08(-0.36%)
Mar 30, 2010 23.19 23.45 23.18 23.25 9,225,446 +0.05(+0.19%)
Mar 29, 2010 22.96 23.26 22.89 23.21 7,044,136 +0.33(+1.43%)
Mar 26, 2010 22.78 22.94 22.61 22.88 8,734,172 +0.19(+0.84%)
Mar 25, 2010 22.60 22.80 22.50 22.69 11,411,694 +0.10(+0.45%)
Mar 24, 2010 22.47 22.68 22.46 22.59 5,772,134 -0.06(-0.27%)
Mar 23, 2010 22.63 22.69 22.44 22.65 6,490,030 +0.03(+0.15%)
Mar 22, 2010 22.91 22.91 22.50 22.61 8,378,614 -0.32(-1.40%)
Mar 19, 2010 22.82 22.97 22.75 22.94 10,965,114 +0.11(+0.47%)
Mar 18, 2010 22.84 22.90 22.62 22.83 7,003,375 -0.03(-0.12%)
Mar 17, 2010 22.55 22.89 22.50 22.86 11,329,444 +0.38(+1.68%)
Mar 16, 2010 22.63 22.63 22.32 22.48 8,419,898 +0.10(+0.45%)
Mar 15, 2010 22.29 22.38 22.25 22.38 8,258,109 +0.01(+0.05%)
Mar 12, 2010 22.45 22.48 22.29 22.37 6,099,436 +0.02(+0.10%)
Mar 11, 2010 22.12 22.34 22.06 22.34 2,969,789 +0.15(+0.69%)
Mar 10, 2010 22.15 22.25 22.04 22.19 5,811,870 +0.09(+0.41%)
Mar 09, 2010 22.01 22.17 21.93 22.10 4,519,626 +0.08(+0.36%)
Mar 08, 2010 22.04 22.08 21.93 22.02 2,773,621 -0.02(-0.08%)
Mar 05, 2010 21.94 22.06 21.80 22.04 3,256,257 +0.20(+0.93%)
Mar 04, 2010 21.76 21.90 21.69 21.84 4,099,164 +0.08(+0.36%)
Mar 03, 2010 21.68 21.97 21.64 21.76 5,237,214 +0.07(+0.34%)
Mar 02, 2010 21.70 21.79 21.62 21.68 4,340,337 +0.10(+0.47%)
Mar 01, 2010 21.45 21.71 21.45 21.58 5,569,145 +0.17(+0.82%)
Feb 26, 2010 21.57 21.73 21.41 21.41 5,981,254 -0.20(-0.91%)
Feb 25, 2010 21.52 21.63 21.26 21.61 5,965,469 -0.11(-0.49%)
Feb 24, 2010 21.71 21.72 21.40 21.71 6,991,996 +0.09(+0.44%)
Feb 23, 2010 21.70 21.80 21.58 21.62 7,422,571 -0.10(-0.46%)
Feb 22, 2010 21.95 21.96 21.58 21.72 5,251,504 -0.09(-0.43%)
Feb 19, 2010 21.46 21.85 21.42 21.81 4,529,507 +0.25(+1.16%)
Feb 18, 2010 21.32 21.59 21.32 21.56 4,538,202 +0.19(+0.89%)
Feb 17, 2010 21.33 21.42 21.24 21.37 6,000,525 +0.08(+0.37%)
Feb 16, 2010 20.73 21.31 20.72 21.30 5,930,052 +0.61(+2.96%)
Feb 12, 2010 20.49 20.68 20.68 20.68 6,871,171 +0.04(+0.19%)
Feb 11, 2010 20.31 20.68 20.14 20.64 5,343,546 +0.26(+1.28%)
Feb 10, 2010 20.38 20.49 20.11 20.38 4,862,156 +0.02(+0.08%)
Feb 09, 2010 20.33 20.63 20.24 20.36 4,858,531 +0.17(+0.83%)
Feb 08, 2010 20.42 20.47 20.20 20.20 3,964,370 -0.27(-1.31%)
Feb 05, 2010 20.48 20.52 20.12 20.47 6,149,795 -0.06(-0.30%)
Feb 04, 2010 20.86 20.95 20.51 20.53 4,683,174 -0.43(-2.07%)
Feb 03, 2010 21.10 21.12 20.80 20.96 3,661,149 -0.19(-0.92%)
Feb 02, 2010 21.03 21.16 20.73 21.16 4,334,115 +0.13(+0.64%)
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.