Skip to main content

Dominion Resources (NY: D )

49.04 +0.52 (+1.07%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.37 25.37 24.92 25.07 5,842,495 -0.28(-1.11%)
Oct 28, 2010 25.35 25.48 25.22 25.36 4,637,025 +0.07(+0.30%)
Oct 27, 2010 25.19 25.33 24.95 25.28 4,941,019 -0.37(-1.44%)
Oct 25, 2010 25.80 25.86 25.60 25.65 3,690,371 -0.03(-0.11%)
Oct 22, 2010 25.80 25.88 25.50 25.68 5,736,272 -0.13(-0.51%)
Oct 21, 2010 25.92 25.99 25.61 25.81 5,726,623 +0.02(+0.09%)
Oct 20, 2010 25.71 26.03 25.71 25.79 5,165,941 +0.12(+0.45%)
Oct 19, 2010 25.68 25.88 25.60 25.67 5,430,177 -0.24(-0.94%)
Oct 18, 2010 25.71 26.03 25.71 25.92 5,407,943 +0.22(+0.85%)
Oct 15, 2010 25.87 25.96 25.57 25.70 5,364,793 -0.05(-0.20%)
Oct 14, 2010 25.70 25.85 25.59 25.75 3,185,474 +0.05(+0.18%)
Oct 13, 2010 25.68 25.77 25.58 25.70 4,832,669 +0.13(+0.52%)
Oct 12, 2010 25.77 25.78 25.48 25.57 3,334,283 -0.21(-0.83%)
Oct 11, 2010 25.77 25.93 25.73 25.78 2,234,372 +0.01(+0.02%)
Oct 08, 2010 25.78 25.82 25.61 25.78 2,470,330 +0.10(+0.38%)
Oct 07, 2010 25.72 25.88 25.59 25.68 3,019,418 +0.01(+0.04%)
Oct 06, 2010 25.72 25.78 25.56 25.67 4,385,609 -0.05(-0.20%)
Oct 05, 2010 25.47 25.76 25.41 25.72 4,784,880 +0.40(+1.57%)
Oct 04, 2010 25.39 25.49 25.18 25.32 3,589,280 -0.08(-0.32%)
Oct 01, 2010 25.40 25.47 25.13 25.40 4,687,341 +0.21(+0.84%)
Sep 30, 2010 25.19 25.50 25.15 25.19 23,669 -0.17(-0.65%)
Sep 29, 2010 25.35 25.46 25.17 25.36 4,375,627 -0.14(-0.54%)
Sep 28, 2010 25.63 25.71 25.33 25.50 4,557,750 -0.04(-0.16%)
Sep 27, 2010 25.48 25.65 25.44 25.54 4,770,338 +0.02(+0.07%)
Sep 24, 2010 25.25 25.52 25.23 25.52 4,250,711 +0.47(+1.87%)
Sep 23, 2010 25.05 25.53 25.02 25.05 4,975,377 -0.46(-1.79%)
Sep 22, 2010 25.47 25.77 25.45 25.51 3,931,815 +0.06(+0.23%)
Sep 21, 2010 25.58 25.65 25.39 25.45 5,572,108 -0.10(-0.41%)
Sep 20, 2010 25.20 25.61 25.09 25.55 5,826,937 +0.50(+2.00%)
Sep 17, 2010 25.05 25.32 24.90 25.05 6,687,462 -0.03(-0.14%)
Sep 15, 2010 25.38 25.43 25.02 25.09 227,538 -0.32(-1.25%)
Sep 14, 2010 25.26 25.54 25.21 25.40 9,425,962 +0.06(+0.25%)
Sep 13, 2010 25.19 25.38 25.07 25.34 4,975,392 +0.36(+1.46%)
Sep 10, 2010 25.24 25.31 24.95 24.98 6,051,441 -0.38(-1.48%)
Sep 09, 2010 25.39 25.48 25.25 25.35 2,897,998 +0.12(+0.48%)
Sep 08, 2010 25.33 25.43 25.17 25.23 3,050,015 -0.05(-0.21%)
Sep 07, 2010 25.28 25.46 25.23 25.28 1,102 -0.10(-0.39%)
Sep 03, 2010 25.31 25.39 25.10 25.38 4,067,900 +0.24(+0.94%)
Sep 02, 2010 25.32 25.37 24.92 25.14 734 -0.16(-0.64%)
Sep 01, 2010 24.91 25.39 24.79 25.31 5,076,272 +0.67(+2.72%)
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%)
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.