Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.94 24.06 23.51 23.94 6,369,541 +0.17(+0.72%)
Jul 29, 2010 24.61 24.76 23.76 23.77 8,544,118 -0.74(-3.00%)
Jul 28, 2010 24.51 24.75 24.39 24.51 1,010 -0.17(-0.67%)
Jul 27, 2010 24.67 24.71 24.33 24.67 1,115 +0.38(+1.57%)
Jul 26, 2010 24.10 24.36 24.10 24.29 3,379,305 +0.11(+0.45%)
Jul 23, 2010 24.05 24.23 23.88 24.18 5,387,774 +0.11(+0.45%)
Jul 22, 2010 23.72 24.18 23.66 24.07 25,446 +0.55(+2.33%)
Jul 21, 2010 23.94 23.94 23.39 23.53 4,696,421 -0.40(-1.67%)
Jul 20, 2010 23.92 23.93 23.30 23.92 6,120,728 +0.32(+1.35%)
Jul 19, 2010 23.14 23.70 23.14 23.60 4,536,107 +0.55(+2.40%)
Jul 16, 2010 23.05 23.50 23.00 23.05 3,938,451 -0.48(-2.04%)
Jul 15, 2010 23.63 23.66 23.35 23.53 3,842,390 -0.10(-0.41%)
Jul 14, 2010 23.32 23.64 23.26 23.63 14,450 +0.19(+0.83%)
Jul 13, 2010 23.51 23.56 23.25 23.43 3,844,568 +0.06(+0.27%)
Jul 12, 2010 23.22 23.43 23.11 23.37 3,338,222 +0.05(+0.22%)
Jul 09, 2010 23.32 23.35 23.05 23.32 3,113,929 +0.09(+0.37%)
Jul 08, 2010 23.04 23.23 22.91 23.23 20,020 +0.32(+1.42%)
Jul 07, 2010 22.30 22.93 22.17 22.91 4,818,660 +0.59(+2.66%)
Jul 06, 2010 22.16 22.45 22.11 22.32 3,332 +0.27(+1.22%)
Jul 02, 2010 22.05 22.34 22.00 22.05 6,460,884 -0.18(-0.80%)
Jul 01, 2010 22.20 22.40 22.10 22.23 9,077,805 +0.14(+0.62%)
Jun 30, 2010 22.40 22.53 22.01 22.09 7,901 -0.29(-1.27%)
Jun 29, 2010 22.37 22.95 22.32 22.37 14,651 -0.53(-2.31%)
Jun 25, 2010 22.90 23.02 22.73 22.90 5,417,174 +0.01(+0.05%)
Jun 24, 2010 22.95 23.21 22.85 22.89 4,055,476 -0.05(-0.20%)
Jun 23, 2010 23.20 23.23 22.77 22.94 6,242,878 -0.36(-1.54%)
Jun 22, 2010 23.92 23.94 23.21 23.30 12,124 -0.55(-2.30%)
Jun 21, 2010 24.18 24.25 23.75 23.84 4,397,091 -0.10(-0.43%)
Jun 18, 2010 23.95 24.02 23.79 23.95 5,950,648 +0.09(+0.36%)
Jun 17, 2010 23.73 23.89 23.61 23.86 4,139,139 +0.10(+0.43%)
Jun 16, 2010 23.38 23.82 23.38 23.76 3,701,052 +0.22(+0.94%)
Jun 15, 2010 23.25 23.56 23.18 23.54 5,524,598 +0.46(+1.98%)
Jun 14, 2010 23.38 23.38 23.07 23.08 4,455,264 -0.07(-0.30%)
Jun 11, 2010 23.04 23.21 22.91 23.15 3,562,148 -0.12(-0.51%)
Jun 10, 2010 23.02 23.27 23.00 23.27 4,139,190 +0.51(+2.23%)
Jun 09, 2010 22.97 23.02 22.68 22.76 4,827,984 -0.14(-0.60%)
Jun 08, 2010 22.41 22.93 22.28 22.90 1,403 +0.47(+2.11%)
Jun 07, 2010 22.32 22.82 22.25 22.42 8,464,901 +0.19(+0.83%)
Jun 04, 2010 22.24 22.74 22.19 22.24 7,934,038 -0.65(-2.85%)
Jun 03, 2010 22.74 22.90 22.63 22.89 5,850,348 +0.25(+1.08%)
Jun 02, 2010 22.14 22.65 22.03 22.65 8,035,454 +0.64(+2.93%)
Jun 01, 2010 22.07 22.38 21.95 22.00 7,338,150 -0.21(-0.95%)
May 28, 2010 22.21 22.50 22.18 22.21 5,177,848 -0.10(-0.46%)
May 27, 2010 22.31 22.40 22.10 22.32 5,298,065 +0.33(+1.50%)
May 26, 2010 22.42 22.42 21.89 21.99 175 -0.12(-0.55%)
May 25, 2010 21.71 22.11 21.45 22.11 7,278,787 -0.01(-0.05%)
May 24, 2010 22.15 22.45 22.01 22.12 4,692,497 -0.16(-0.71%)
May 21, 2010 21.83 22.28 21.72 22.28 7,097,599 +0.16(+0.74%)
May 20, 2010 22.32 22.53 22.11 22.11 7,896,595 -0.67(-2.94%)
May 19, 2010 22.79 22.92 22.55 22.78 4,462,783 -0.16(-0.69%)
May 18, 2010 23.29 23.39 22.91 22.94 354 -0.32(-1.36%)
May 17, 2010 23.18 23.33 22.94 23.26 5,178,753 +0.16(+0.68%)
May 14, 2010 23.10 23.46 22.97 23.10 4,575,607 -0.31(-1.32%)
May 13, 2010 23.56 23.74 23.36 23.41 3,627,322 -0.17(-0.74%)
May 12, 2010 23.53 23.66 23.39 23.58 4,096,561 +0.03(+0.12%)
May 11, 2010 23.59 23.77 23.48 23.56 4,815,011 -0.06(-0.26%)
May 10, 2010 23.37 23.65 23.35 23.62 7,223,055 +0.95(+4.20%)
May 07, 2010 22.56 23.06 22.28 22.66 10,811,546 +0.05(+0.20%)
May 06, 2010 22.65 23.44 21.45 22.62 1,749 -1.01(-4.27%)
May 05, 2010 23.63 23.72 23.41 23.63 3,687,506 +0.14(+0.60%)
May 04, 2010 23.67 23.85 23.40 23.49 4,510,214 -0.45(-1.86%)
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.