Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.60 24.82 24.35 24.64 53,626 -0.02(-0.07%)
Aug 30, 2010 25.03 25.13 24.65 24.65 3,198,288 -0.40(-1.59%)
Aug 27, 2010 24.93 25.10 24.56 25.05 5,976,000 +0.22(+0.87%)
Aug 26, 2010 24.84 24.91 24.63 24.84 7,342,453 -0.06(-0.24%)
Aug 25, 2010 24.95 25.09 24.60 24.90 102,461 -0.46(-1.83%)
Aug 24, 2010 25.12 25.52 25.09 25.36 2,968 +0.03(+0.14%)
Aug 23, 2010 25.15 25.50 25.14 25.32 4,728,722 +0.24(+0.96%)
Aug 20, 2010 24.75 25.14 24.75 25.08 6,219,636 +0.15(+0.60%)
Aug 19, 2010 25.11 25.17 24.87 24.94 1,392 -0.25(-1.00%)
Aug 18, 2010 25.50 25.53 25.06 25.19 6,515,081 -0.34(-1.34%)
Aug 17, 2010 25.31 25.66 25.18 25.53 6,387,702 +0.39(+1.54%)
Aug 16, 2010 24.95 25.16 24.84 25.14 4,433,238 +0.07(+0.27%)
Aug 13, 2010 25.07 25.23 24.88 25.07 4,288,802 +0.06(+0.25%)
Aug 12, 2010 24.74 25.11 24.62 25.01 5,928,742 +0.05(+0.21%)
Aug 11, 2010 24.98 25.06 24.84 24.96 5,229,736 +0.10(+0.41%)
Aug 10, 2010 24.86 25.45 24.82 24.86 525 -0.29(-1.14%)
Aug 09, 2010 25.02 25.18 24.94 25.14 3,284,247 +0.21(+0.82%)
Aug 06, 2010 24.94 24.94 24.55 24.94 4,518,047 +0.07(+0.28%)
Aug 05, 2010 24.69 24.87 24.63 24.87 3,282,717 +0.03(+0.12%)
Aug 04, 2010 24.62 24.90 24.50 24.84 5,036,850 +0.22(+0.88%)
Aug 03, 2010 24.60 24.91 24.47 24.62 5,625,151 -0.05(-0.18%)
Aug 02, 2010 24.22 24.70 24.22 24.67 5,708,958 +0.69(+2.88%)
Jul 30, 2010 23.98 24.10 23.55 23.98 6,360,119 +0.17(+0.72%)
Jul 29, 2010 24.64 24.79 23.79 23.81 8,531,481 -0.74(-3.00%)
Jul 28, 2010 24.54 24.79 24.43 24.54 1,008 -0.17(-0.67%)
Jul 27, 2010 24.71 24.74 24.37 24.71 1,113 +0.38(+1.57%)
Jul 26, 2010 24.13 24.40 24.13 24.33 3,374,307 +0.11(+0.45%)
Jul 23, 2010 24.09 24.27 23.92 24.22 5,379,804 +0.11(+0.45%)
Jul 22, 2010 23.76 24.21 23.69 24.11 25,409 +0.55(+2.33%)
Jul 21, 2010 23.98 23.98 23.43 23.56 4,689,474 -0.40(-1.67%)
Jul 20, 2010 23.96 23.97 23.33 23.96 6,111,675 +0.32(+1.35%)
Jul 19, 2010 23.17 23.74 23.17 23.64 4,529,397 +0.55(+2.40%)
Jul 16, 2010 23.09 23.53 23.03 23.09 3,932,625 -0.48(-2.04%)
Jul 15, 2010 23.66 23.70 23.38 23.57 3,836,706 -0.10(-0.41%)
Jul 14, 2010 23.35 23.67 23.29 23.66 14,428 +0.19(+0.83%)
Jul 13, 2010 23.54 23.59 23.29 23.47 3,838,881 +0.06(+0.27%)
Jul 12, 2010 23.26 23.46 23.15 23.41 3,333,285 +0.05(+0.22%)
Jul 09, 2010 23.35 23.39 23.08 23.35 3,109,323 +0.09(+0.37%)
Jul 08, 2010 23.07 23.27 22.95 23.27 19,990 +0.33(+1.42%)
Jul 07, 2010 22.34 22.97 22.20 22.94 4,811,533 +0.59(+2.66%)
Jul 06, 2010 22.19 22.48 22.14 22.35 3,327 +0.27(+1.22%)
Jul 02, 2010 22.08 22.37 22.04 22.08 6,451,328 -0.18(-0.80%)
Jul 01, 2010 22.23 22.44 22.13 22.26 9,064,378 +0.14(+0.62%)
Jun 30, 2010 22.44 22.57 22.05 22.12 7,889 -0.29(-1.27%)
Jun 29, 2010 22.41 22.98 22.36 22.41 14,630 -0.53(-2.32%)
Jun 25, 2010 22.94 23.05 22.76 22.94 5,409,161 +0.01(+0.05%)
Jun 24, 2010 22.98 23.25 22.89 22.93 4,049,478 -0.05(-0.20%)
Jun 23, 2010 23.23 23.26 22.81 22.97 6,233,644 -0.36(-1.54%)
Jun 22, 2010 23.95 23.98 23.24 23.33 12,106 -0.55(-2.30%)
Jun 21, 2010 24.22 24.29 23.78 23.88 4,390,588 -0.10(-0.43%)
Jun 18, 2010 23.98 24.05 23.83 23.98 5,941,846 +0.09(+0.36%)
Jun 17, 2010 23.77 23.93 23.65 23.90 4,133,017 +0.10(+0.43%)
Jun 16, 2010 23.42 23.85 23.41 23.79 3,695,578 +0.22(+0.94%)
Jun 15, 2010 23.29 23.59 23.22 23.57 5,516,427 +0.46(+1.98%)
Jun 14, 2010 23.41 23.41 23.11 23.11 4,448,674 -0.07(-0.30%)
Jun 11, 2010 23.07 23.24 22.94 23.18 3,556,879 -0.12(-0.51%)
Jun 10, 2010 23.05 23.31 23.03 23.30 4,133,068 +0.51(+2.23%)
Jun 09, 2010 23.01 23.06 22.71 22.79 4,820,843 -0.14(-0.60%)
Jun 08, 2010 22.44 22.96 22.32 22.93 1,401 +0.47(+2.11%)
Jun 07, 2010 22.35 22.86 22.29 22.46 8,452,381 +0.19(+0.83%)
Jun 04, 2010 22.27 22.78 22.22 22.27 7,922,303 -0.65(-2.85%)
Jun 03, 2010 22.78 22.93 22.66 22.93 5,841,694 +0.25(+1.08%)
Jun 02, 2010 22.17 22.68 22.06 22.68 8,023,568 +0.65(+2.93%)
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.