Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.75 24.75 24.31 24.46 5,989,068 -0.28(-1.11%)
Oct 28, 2010 24.73 24.86 24.61 24.74 4,753,356 +0.07(+0.30%)
Oct 27, 2010 24.57 24.71 24.34 24.66 5,064,976 -0.36(-1.44%)
Oct 25, 2010 25.16 25.23 24.97 25.02 3,782,952 -0.03(-0.11%)
Oct 22, 2010 25.17 25.25 24.88 25.05 5,880,180 -0.13(-0.51%)
Oct 21, 2010 25.28 25.35 24.98 25.18 5,870,289 +0.02(+0.09%)
Oct 20, 2010 25.09 25.39 25.09 25.16 5,295,541 +0.11(+0.45%)
Oct 19, 2010 25.05 25.25 24.97 25.05 5,566,406 -0.24(-0.94%)
Oct 18, 2010 25.09 25.40 25.09 25.28 5,543,615 +0.21(+0.85%)
Oct 15, 2010 25.24 25.32 24.94 25.07 5,499,382 -0.05(-0.20%)
Oct 14, 2010 25.07 25.22 24.97 25.12 3,265,390 +0.05(+0.18%)
Oct 13, 2010 25.05 25.14 24.96 25.07 4,953,908 +0.13(+0.52%)
Oct 12, 2010 25.14 25.15 24.86 24.94 3,417,931 -0.21(-0.83%)
Oct 11, 2010 25.14 25.30 25.10 25.15 2,290,427 +0.01(+0.02%)
Oct 08, 2010 25.15 25.19 24.98 25.15 2,532,304 +0.10(+0.38%)
Oct 07, 2010 25.09 25.25 24.97 25.05 3,095,168 +0.01(+0.04%)
Oct 06, 2010 25.09 25.15 24.94 25.04 4,495,633 -0.05(-0.20%)
Oct 05, 2010 24.85 25.12 24.79 25.09 4,904,921 +0.39(+1.57%)
Oct 04, 2010 24.76 24.87 24.57 24.70 3,679,325 -0.08(-0.32%)
Oct 01, 2010 24.78 24.84 24.52 24.78 4,804,934 +0.21(+0.84%)
Sep 30, 2010 24.57 24.88 24.53 24.58 24,262 -0.16(-0.65%)
Sep 29, 2010 24.73 24.83 24.55 24.74 4,485,401 -0.14(-0.54%)
Sep 28, 2010 25.00 25.08 24.71 24.87 4,672,093 -0.04(-0.16%)
Sep 27, 2010 24.85 25.02 24.82 24.91 4,890,014 +0.02(+0.07%)
Sep 24, 2010 24.63 24.89 24.61 24.89 4,357,351 +0.46(+1.87%)
Sep 23, 2010 24.44 24.91 24.40 24.44 5,100,196 -0.44(-1.79%)
Sep 22, 2010 24.85 25.14 24.83 24.88 4,030,454 +0.06(+0.23%)
Sep 21, 2010 24.95 25.02 24.76 24.83 5,711,898 -0.10(-0.41%)
Sep 20, 2010 24.58 24.98 24.48 24.93 5,973,120 +0.49(+2.00%)
Sep 17, 2010 24.44 24.70 24.29 24.44 6,855,233 -0.03(-0.14%)
Sep 15, 2010 24.76 24.81 24.41 24.47 233,247 -0.31(-1.25%)
Sep 14, 2010 24.65 24.91 24.59 24.78 9,662,435 +0.06(+0.25%)
Sep 13, 2010 24.57 24.76 24.46 24.72 5,100,212 +0.35(+1.46%)
Sep 10, 2010 24.62 24.69 24.34 24.37 6,203,256 -0.37(-1.48%)
Sep 09, 2010 24.77 24.85 24.63 24.73 2,970,702 +0.12(+0.48%)
Sep 08, 2010 24.71 24.81 24.56 24.61 3,126,532 -0.05(-0.21%)
Sep 07, 2010 24.66 24.83 24.61 24.66 1,129 -0.10(-0.39%)
Sep 03, 2010 24.69 24.76 24.48 24.76 4,169,953 +0.23(+0.94%)
Sep 02, 2010 24.70 24.75 24.31 24.53 753 -0.16(-0.64%)
Sep 01, 2010 24.30 24.76 24.19 24.69 5,203,622 +0.65(+2.72%)
Aug 31, 2010 23.99 24.21 23.75 24.03 54,971 -0.02(-0.07%)
Aug 30, 2010 24.42 24.52 24.05 24.05 3,278,525 -0.39(-1.59%)
Aug 27, 2010 24.32 24.49 23.95 24.44 6,125,923 +0.21(+0.87%)
Aug 26, 2010 24.23 24.30 24.02 24.23 7,526,656 -0.06(-0.24%)
Aug 25, 2010 24.34 24.47 23.99 24.29 105,032 -0.45(-1.82%)
Aug 24, 2010 24.50 24.89 24.48 24.74 3,042 +0.03(+0.14%)
Aug 23, 2010 24.54 24.88 24.53 24.70 4,847,405 +0.23(+0.96%)
Aug 20, 2010 24.15 24.52 24.15 24.47 6,375,738 +0.14(+0.60%)
Aug 19, 2010 24.49 24.55 24.26 24.33 1,427 -0.25(-1.00%)
Aug 18, 2010 24.87 24.90 24.44 24.57 6,678,599 -0.33(-1.34%)
Aug 17, 2010 24.69 25.03 24.57 24.90 6,548,023 +0.38(+1.54%)
Aug 16, 2010 24.34 24.54 24.24 24.53 4,544,505 +0.07(+0.27%)
Aug 13, 2010 24.46 24.61 24.27 24.46 4,396,443 +0.06(+0.25%)
Aug 12, 2010 24.13 24.50 24.02 24.40 6,077,543 +0.05(+0.21%)
Aug 11, 2010 24.37 24.45 24.24 24.35 5,360,993 +0.10(+0.41%)
Aug 10, 2010 24.25 24.83 24.21 24.25 538 -0.28(-1.14%)
Aug 09, 2010 24.40 24.56 24.33 24.53 3,366,676 +0.20(+0.82%)
Aug 06, 2010 24.33 24.33 23.95 24.33 4,631,443 +0.07(+0.28%)
Aug 05, 2010 24.09 24.26 24.02 24.26 3,365,107 +0.03(+0.11%)
Aug 04, 2010 24.02 24.29 23.90 24.23 5,163,267 +0.21(+0.88%)
Aug 03, 2010 24.00 24.30 23.87 24.02 5,766,333 -0.04(-0.19%)
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.