Skip to main content

Dominion Resources (NY: D )

49.27 +0.74 (+1.54%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.23 26.57 26.19 26.57 6,038,307 +0.37(+1.40%)
Feb 25, 2011 26.11 26.21 26.07 26.21 3,188,370 +0.15(+0.58%)
Feb 24, 2011 26.00 26.17 25.96 26.06 6,044,810 +0.06(+0.22%)
Feb 23, 2011 25.80 26.10 25.76 26.00 7,263,267 +0.20(+0.79%)
Feb 22, 2011 25.67 25.86 25.62 25.79 3,277,989 -0.05(-0.18%)
Feb 18, 2011 25.71 25.87 25.64 25.84 3,925,826 +0.11(+0.43%)
Feb 17, 2011 25.66 25.78 25.55 25.73 3,911,717 +0.05(+0.20%)
Feb 16, 2011 25.49 25.73 25.47 25.68 3,926,096 +0.20(+0.80%)
Feb 15, 2011 25.39 25.50 25.25 25.47 3,035,423 +0.03(+0.14%)
Feb 14, 2011 25.69 25.69 25.22 25.44 3,780,804 -0.26(-1.00%)
Feb 11, 2011 25.48 25.74 25.44 25.69 4,520,728 +0.13(+0.50%)
Feb 10, 2011 25.34 25.58 25.24 25.57 3,512,717 +0.21(+0.83%)
Feb 09, 2011 25.36 25.39 25.19 25.36 3,700,685 +0.00(+0.00%)
Feb 08, 2011 25.34 25.36 25.15 25.36 3,243,290 +0.07(+0.28%)
Feb 07, 2011 25.26 25.55 25.19 25.29 13,602,279 -0.11(-0.44%)
Feb 04, 2011 25.44 25.50 25.18 25.40 11,479,710 -0.05(-0.18%)
Feb 03, 2011 25.29 25.49 25.25 25.44 11,839,289 +0.10(+0.41%)
Feb 02, 2011 25.36 25.39 25.24 25.34 3,564,168 -0.16(-0.62%)
Feb 01, 2011 25.45 25.53 25.29 25.50 2,823,124 +0.14(+0.55%)
Jan 31, 2011 25.32 25.37 25.19 25.36 3,324,796 +0.09(+0.35%)
Jan 28, 2011 25.41 25.55 25.16 25.27 5,052,018 -0.23(-0.91%)
Jan 27, 2011 25.32 25.62 25.32 25.50 3,677,903 +0.14(+0.55%)
Jan 26, 2011 25.41 25.42 25.23 25.36 2,333,260 -0.01(-0.05%)
Jan 25, 2011 25.38 25.54 25.30 25.37 3,044,464 -0.01(-0.02%)
Jan 24, 2011 25.21 25.49 25.21 25.38 2,251,383 +0.13(+0.53%)
Jan 21, 2011 25.27 25.32 25.11 25.25 2,745,950 -0.01(-0.05%)
Jan 20, 2011 25.01 25.33 24.99 25.26 3,448,797 +0.23(+0.93%)
Jan 19, 2011 25.04 25.14 24.94 25.02 3,199,215 -0.01(-0.02%)
Jan 18, 2011 25.00 25.12 24.96 25.03 2,852,478 +0.00(+0.00%)
Jan 14, 2011 24.98 25.28 24.80 25.03 6,437,555 +0.22(+0.87%)
Jan 13, 2011 24.62 24.83 24.55 24.81 3,168,882 +0.20(+0.83%)
Jan 12, 2011 24.79 24.81 24.49 24.61 3,111,936 -0.04(-0.17%)
Jan 11, 2011 24.81 24.81 24.57 24.65 3,616,765 -0.06(-0.26%)
Jan 10, 2011 25.01 25.04 24.71 24.72 6,415,047 -0.46(-1.83%)
Jan 07, 2011 25.21 25.24 24.92 25.18 3,414,130 +0.02(+0.09%)
Jan 06, 2011 25.01 25.16 24.91 25.15 3,001,412 +0.09(+0.37%)
Jan 05, 2011 25.00 25.15 24.90 25.06 2,783,576 -0.06(-0.26%)
Jan 04, 2011 24.86 25.15 24.67 25.12 4,017,523 +0.23(+0.91%)
Jan 03, 2011 25.00 25.01 24.81 24.90 3,078,692 +0.02(+0.07%)
Dec 31, 2010 24.94 25.05 24.85 24.88 2,121,435 -0.10(-0.42%)
Dec 30, 2010 24.98 25.05 24.89 24.98 2,028,151 -0.02(-0.09%)
Dec 29, 2010 25.00 25.08 24.90 25.01 1,983,731 +0.01(+0.05%)
Dec 28, 2010 24.95 25.04 24.86 25.00 2,504,250 +0.02(+0.07%)
Dec 27, 2010 24.95 25.15 24.90 24.98 1,559,106 -0.04(-0.16%)
Dec 23, 2010 25.00 25.10 24.94 25.02 1,853,050 +0.02(+0.09%)
Dec 22, 2010 25.04 25.05 24.91 25.00 3,013,950 -0.02(-0.09%)
Dec 21, 2010 25.07 25.15 24.91 25.02 3,803,063 +0.02(+0.07%)
Dec 20, 2010 24.98 26.91 24.89 25.00 6,512,714 +0.21(+0.85%)
Dec 17, 2010 24.61 24.82 24.44 24.79 12,076,762 +0.15(+0.61%)
Dec 16, 2010 24.35 24.67 24.27 24.64 3,955,924 +0.34(+1.41%)
Dec 15, 2010 24.45 24.50 24.29 24.30 3,312,635 -0.16(-0.67%)
Dec 14, 2010 24.48 24.62 24.37 24.46 3,912,878 -0.03(-0.12%)
Dec 13, 2010 24.24 24.55 24.18 24.49 4,534,155 +0.25(+1.03%)
Dec 10, 2010 24.38 24.48 24.06 24.24 6,771,703 -0.09(-0.36%)
Dec 09, 2010 24.44 24.46 24.19 24.33 4,548,872 -0.04(-0.14%)
Dec 08, 2010 24.49 24.66 24.31 24.36 3,247,850 -0.04(-0.17%)
Dec 07, 2010 24.68 24.70 24.39 24.40 3,915,489 -0.08(-0.33%)
Dec 06, 2010 24.61 24.73 24.44 24.48 3,133,204 -0.22(-0.90%)
Dec 03, 2010 24.51 24.72 24.41 24.70 3,842,421 +0.19(+0.76%)
Dec 02, 2010 24.48 24.52 24.32 24.52 2,882,542 +0.03(+0.12%)
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.