Dominion Resources (NY: D )

79.04 USD -0.37 (-0.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.97 43.97 43.20 43.46 3,370,863 -0.49(-1.11%)
Oct 28, 2010 43.93 44.17 43.72 43.95 2,675,360 +0.13(+0.30%)
Oct 27, 2010 43.66 43.90 43.25 43.82 2,850,751 -0.64(-1.44%)
Oct 25, 2010 44.71 44.82 44.37 44.46 2,129,182 -0.05(-0.11%)
Oct 22, 2010 44.72 44.86 44.20 44.51 3,309,577 -0.23(-0.51%)
Oct 21, 2010 44.92 45.04 44.38 44.74 3,304,010 +0.04(+0.09%)
Oct 20, 2010 44.57 45.11 44.57 44.70 2,980,521 +0.20(+0.45%)
Oct 19, 2010 44.51 44.86 44.37 44.50 3,132,974 -0.42(-0.93%)
Oct 18, 2010 44.57 45.12 44.57 44.92 3,120,146 +0.38(+0.85%)
Oct 15, 2010 44.84 44.99 44.32 44.54 3,095,250 -0.09(-0.20%)
Oct 14, 2010 44.55 44.80 44.36 44.63 1,837,879 +0.08(+0.18%)
Oct 13, 2010 44.51 44.66 44.34 44.55 2,788,238 +0.23(+0.52%)
Oct 12, 2010 44.66 44.68 44.17 44.32 1,923,735 -0.37(-0.83%)
Oct 11, 2010 44.66 44.95 44.59 44.69 1,289,135 +0.01(+0.02%)
Oct 08, 2010 44.68 44.76 44.38 44.68 1,425,272 +0.17(+0.38%)
Oct 07, 2010 44.58 44.86 44.36 44.51 1,742,072 +0.02(+0.04%)
Oct 06, 2010 44.58 44.69 44.31 44.49 2,530,304 -0.09(-0.20%)
Oct 05, 2010 44.15 44.64 44.05 44.58 2,760,666 +0.69(+1.57%)
Oct 04, 2010 44.00 44.18 43.65 43.89 2,070,857 -0.14(-0.32%)
Oct 01, 2010 44.03 44.14 43.56 44.03 2,704,390 +0.37(+0.84%)
Sep 30, 2010 43.66 44.20 43.59 43.66 13,656 -0.29(-0.65%)
Sep 29, 2010 43.93 44.12 43.62 43.95 2,524,545 -0.24(-0.54%)
Sep 28, 2010 44.42 44.56 43.90 44.19 2,629,622 -0.07(-0.16%)
Sep 27, 2010 44.16 44.45 44.10 44.26 2,752,276 +0.03(+0.07%)
Sep 24, 2010 43.76 44.23 43.73 44.23 2,452,474 +0.81(+1.87%)
Sep 23, 2010 43.42 44.25 43.36 43.42 2,870,574 -0.79(-1.79%)
Sep 22, 2010 44.15 44.67 44.11 44.21 2,268,485 +0.10(+0.23%)
Sep 21, 2010 44.33 44.46 44.00 44.11 3,214,862 -0.18(-0.41%)
Sep 20, 2010 43.67 44.38 43.49 44.29 3,361,887 +0.87(+2.00%)
Sep 17, 2010 43.42 43.89 43.16 43.42 3,858,372 -0.06(-0.14%)
Sep 15, 2010 43.99 44.08 43.37 43.48 131,280 -0.55(-1.25%)
Sep 14, 2010 43.79 44.26 43.69 44.03 5,438,366 +0.11(+0.25%)
Sep 13, 2010 43.66 43.99 43.45 43.92 2,870,583 +0.63(+1.46%)
Sep 10, 2010 43.75 43.86 43.25 43.29 3,491,416 -0.65(-1.48%)
Sep 09, 2010 44.01 44.16 43.76 43.94 1,672,018 +0.21(+0.48%)
Sep 08, 2010 43.90 44.08 43.63 43.73 1,759,725 -0.09(-0.21%)
Sep 07, 2010 43.81 44.12 43.73 43.82 636 -0.17(-0.39%)
Sep 03, 2010 43.86 44.00 43.50 43.99 2,347,000 +0.41(+0.94%)
Sep 02, 2010 43.88 43.98 43.20 43.58 424 -0.28(-0.64%)
Sep 01, 2010 43.17 44.00 42.97 43.86 2,928,786 +1.16(+2.72%)
Aug 31, 2010 42.63 43.02 42.20 42.70 30,940 -0.03(-0.07%)
Aug 30, 2010 43.38 43.56 42.73 42.73 1,845,272 -0.69(-1.59%)
Aug 27, 2010 43.21 43.51 42.56 43.42 3,447,890 +0.38(+0.87%)
Aug 26, 2010 43.04 43.18 42.68 43.04 4,236,273 -0.11(-0.24%)
Aug 25, 2010 43.24 43.48 42.63 43.15 59,116 -1.26(-2.84%)
Aug 24, 2010 43.99 44.69 43.94 44.41 1,695 +0.06(+0.14%)
Aug 23, 2010 44.05 44.66 44.03 44.35 2,700,159 +0.42(+0.96%)
Aug 20, 2010 43.35 44.02 43.35 43.93 3,551,489 +0.26(+0.60%)
Aug 19, 2010 43.97 44.08 43.55 43.67 795 -0.44(-1.00%)
Aug 18, 2010 44.65 44.71 43.88 44.11 3,720,192 -0.60(-1.34%)
Aug 17, 2010 44.32 44.94 44.10 44.71 3,647,457 +0.68(+1.54%)
Aug 16, 2010 43.70 44.06 43.51 44.03 2,531,434 +0.12(+0.27%)
Aug 13, 2010 43.91 44.18 43.57 43.91 2,448,959 +0.11(+0.25%)
Aug 12, 2010 43.32 43.98 43.12 43.80 3,385,385 +0.09(+0.21%)
Aug 11, 2010 43.75 43.89 43.51 43.71 2,986,244 +0.18(+0.41%)
Aug 10, 2010 43.53 44.57 43.46 43.53 300 -0.50(-1.14%)
Aug 09, 2010 43.81 44.09 43.67 44.03 1,875,346 +0.36(+0.82%)
Aug 06, 2010 43.67 43.68 42.99 43.67 2,579,861 +0.12(+0.28%)
Aug 05, 2010 43.24 43.55 43.13 43.55 1,874,472 +0.05(+0.11%)
Aug 04, 2010 43.12 43.61 42.91 43.50 2,876,104 +0.38(+0.88%)
Aug 03, 2010 43.08 43.63 42.86 43.12 3,212,031 -0.08(-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.