Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.98 21.17 20.85 20.86 5,397,883 -0.08(-0.37%)
Jan 28, 2010 21.17 21.19 20.94 20.94 5,691,488 -0.22(-1.05%)
Jan 27, 2010 21.16 21.18 20.70 21.16 6,021,801 -0.06(-0.26%)
Jan 26, 2010 21.16 21.35 21.05 21.22 3,031,945 +0.02(+0.08%)
Jan 25, 2010 21.16 21.30 20.97 21.20 2,924,992 +0.15(+0.71%)
Jan 22, 2010 21.41 21.50 21.03 21.05 5,067,620 -0.41(-1.89%)
Jan 21, 2010 21.77 21.96 21.33 21.46 5,110,739 -0.28(-1.31%)
Jan 20, 2010 21.79 21.79 21.45 21.74 3,173,862 -0.22(-0.99%)
Jan 19, 2010 21.66 21.96 21.59 21.96 2,759,067 +0.32(+1.49%)
Jan 15, 2010 21.73 21.63 21.63 21.63 4,011,834 -0.14(-0.66%)
Jan 14, 2010 21.73 21.81 21.64 21.78 2,614,169 -0.02(-0.10%)
Jan 13, 2010 21.72 21.92 21.60 21.80 4,007,948 +0.12(+0.57%)
Jan 12, 2010 21.74 21.86 21.62 21.68 3,491,407 -0.11(-0.51%)
Jan 11, 2010 21.54 21.80 21.54 21.79 4,608,501 +0.32(+1.48%)
Jan 08, 2010 21.46 21.51 21.28 21.47 3,194,762 -0.01(-0.05%)
Jan 07, 2010 21.46 21.50 21.30 21.48 3,417,908 +0.03(+0.16%)
Jan 06, 2010 21.44 21.57 21.32 21.45 5,176,073 +0.02(+0.10%)
Jan 05, 2010 21.64 21.73 21.21 21.43 5,031,987 -0.27(-1.23%)
Jan 04, 2010 21.77 21.95 21.63 21.70 3,906,517 +0.02(+0.10%)
Dec 31, 2009 21.99 21.67 21.67 21.67 3,168,381 -0.32(-1.47%)
Dec 30, 2009 21.84 22.05 21.83 22.00 1,719,148 +0.06(+0.25%)
Dec 29, 2009 22.01 22.16 21.94 21.94 2,401,437 -0.12(-0.53%)
Dec 28, 2009 22.00 22.06 21.87 22.06 2,655,363 +0.13(+0.61%)
Dec 24, 2009 21.77 21.99 21.77 21.92 1,238,299 +0.13(+0.59%)
Dec 23, 2009 21.77 21.87 21.67 21.80 2,892,313 +0.01(+0.05%)
Dec 22, 2009 21.87 21.99 21.73 21.79 2,870,475 -0.13(-0.58%)
Dec 21, 2009 21.85 22.04 21.82 21.91 3,586,750 +0.12(+0.56%)
Dec 18, 2009 21.71 21.96 21.57 21.79 8,532,792 +0.09(+0.44%)
Dec 17, 2009 21.81 21.86 21.60 21.70 4,047,250 -0.17(-0.79%)
Dec 16, 2009 21.96 22.04 21.79 21.87 4,444,172 +0.01(+0.05%)
Dec 15, 2009 21.94 21.95 21.74 21.86 3,988,951 -0.16(-0.71%)
Dec 14, 2009 21.96 22.04 21.84 22.01 5,459,536 +0.25(+1.15%)
Dec 11, 2009 21.60 21.82 21.48 21.76 5,642,193 +0.27(+1.24%)
Dec 10, 2009 21.42 21.59 21.30 21.50 3,964,271 +0.17(+0.81%)
Dec 09, 2009 21.28 21.36 21.10 21.32 3,814,004 +0.08(+0.37%)
Dec 08, 2009 21.24 21.39 21.02 21.24 5,355,091 -0.04(-0.18%)
Dec 07, 2009 21.09 21.40 21.04 21.28 5,112,565 +0.26(+1.25%)
Dec 04, 2009 21.26 21.39 20.76 21.02 5,196,796 -0.06(-0.29%)
Dec 03, 2009 21.06 21.26 20.94 21.08 5,612,016 -0.01(-0.05%)
Dec 02, 2009 20.66 21.09 20.64 21.09 7,042,080 +0.39(+1.88%)
Dec 01, 2009 20.39 20.73 20.36 20.70 6,065,148 +0.45(+2.20%)
Nov 30, 2009 20.16 20.30 20.08 20.26 5,159,319 +0.13(+0.66%)
Nov 27, 2009 20.20 20.32 20.04 20.13 2,352,658 -0.36(-1.74%)
Nov 25, 2009 20.39 20.54 20.26 20.48 5,519,798 -0.11(-0.51%)
Nov 24, 2009 20.47 20.70 20.45 20.59 6,749,830 +0.12(+0.57%)
Nov 23, 2009 20.43 20.68 20.42 20.47 5,453,260 +0.22(+1.07%)
Nov 20, 2009 20.06 20.28 19.94 20.25 9,820,060 -0.25(-1.20%)
Nov 19, 2009 20.57 20.62 20.41 20.50 4,937,451 -0.13(-0.62%)
Nov 18, 2009 20.72 20.77 20.54 20.63 4,055,230 -0.12(-0.56%)
Nov 17, 2009 20.64 20.74 20.60 20.74 5,458,744 +0.08(+0.40%)
Nov 16, 2009 20.29 20.67 20.28 20.66 5,940,843 +0.47(+2.32%)
Nov 13, 2009 20.11 20.31 20.05 20.19 5,124,959 +0.00(+0.00%)
Nov 12, 2009 20.42 20.50 20.14 20.19 5,485,139 -0.22(-1.09%)
Nov 11, 2009 20.54 20.58 20.33 20.42 4,244,598 -0.06(-0.30%)
Nov 10, 2009 20.35 20.52 20.33 20.48 5,266,757 +0.09(+0.44%)
Nov 09, 2009 20.16 20.40 20.07 20.39 5,423,097 +0.36(+1.78%)
Nov 06, 2009 19.90 20.24 19.86 20.03 7,460,192 +0.05(+0.25%)
Nov 05, 2009 19.73 20.01 19.73 19.98 6,286,601 +0.43(+2.22%)
Nov 04, 2009 19.40 19.83 19.37 19.55 6,719,779 +0.21(+1.07%)
Nov 03, 2009 19.26 19.49 19.20 19.34 6,735,179 +0.07(+0.38%)
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.