Skip to main content

Dominion Resources (NY: D )

57.53 +0.12 (+0.21%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 28.06 28.11 27.79 28.05 3,074,307 +0.10(+0.35%)
Jun 29, 2011 27.88 28.02 27.70 27.95 3,717,077 +0.17(+0.63%)
Jun 28, 2011 27.76 27.87 27.66 27.78 2,170,227 +0.06(+0.21%)
Jun 27, 2011 27.55 27.82 27.54 27.72 2,199,747 +0.26(+0.95%)
Jun 24, 2011 27.47 27.69 27.41 27.46 5,589,402 +0.06(+0.23%)
Jun 23, 2011 27.36 27.54 27.15 27.40 4,669,143 -0.36(-1.30%)
Jun 22, 2011 27.92 27.93 27.74 27.76 3,216,706 -0.27(-0.97%)
Jun 21, 2011 28.12 28.20 27.93 28.03 3,832,549 +0.04(+0.15%)
Jun 20, 2011 27.92 28.01 27.90 27.99 3,935,193 +0.29(+1.05%)
Jun 17, 2011 27.59 27.82 27.59 27.70 5,053,578 +0.23(+0.85%)
Jun 16, 2011 27.38 27.75 27.36 27.47 4,885,968 +0.09(+0.34%)
Jun 15, 2011 27.61 27.79 27.28 27.37 4,080,525 -0.34(-1.24%)
Jun 14, 2011 27.93 27.95 27.64 27.72 3,500,952 -0.08(-0.29%)
Jun 13, 2011 27.70 27.82 27.42 27.80 5,030,177 +0.17(+0.63%)
Jun 10, 2011 27.90 28.01 27.61 27.62 5,653,935 -0.26(-0.94%)
Jun 09, 2011 27.73 28.00 27.72 27.88 4,560,203 +0.17(+0.61%)
Jun 08, 2011 27.54 27.80 27.44 27.72 4,699,204 +0.17(+0.61%)
Jun 07, 2011 27.33 27.76 27.29 27.55 4,817,555 +0.29(+1.07%)
Jun 06, 2011 27.38 27.38 27.13 27.26 4,397,771 -0.15(-0.53%)
Jun 03, 2011 27.20 27.60 27.13 27.40 4,806,269 -0.16(-0.56%)
May 24, 2011 27.67 27.71 27.47 27.56 3,898,976 -0.02(-0.06%)
May 23, 2011 27.53 27.69 27.50 27.57 2,803,891 -0.20(-0.70%)
May 20, 2011 27.69 27.93 27.58 27.77 3,759,220 +0.05(+0.17%)
May 19, 2011 27.63 27.74 27.53 27.72 3,014,873 +0.13(+0.48%)
May 18, 2011 27.81 27.83 27.47 27.59 3,684,439 -0.21(-0.74%)
May 17, 2011 27.51 27.81 27.49 27.80 3,809,170 +0.26(+0.96%)
May 16, 2011 27.53 27.76 27.48 27.53 2,777,656 -0.07(-0.25%)
May 13, 2011 27.74 27.80 27.38 27.60 3,250,813 -0.09(-0.33%)
May 12, 2011 27.44 27.72 27.28 27.70 2,840,039 +0.29(+1.05%)
May 11, 2011 27.35 27.43 27.21 27.41 4,363,109 +0.01(+0.02%)
May 10, 2011 27.13 27.47 27.09 27.40 3,481,425 +0.36(+1.34%)
May 09, 2011 26.98 27.11 26.91 27.04 2,706,986 +0.05(+0.19%)
May 06, 2011 27.08 27.27 26.90 26.99 3,954,666 +0.22(+0.82%)
May 05, 2011 26.99 27.01 26.60 26.77 4,045,919 -0.28(-1.02%)
May 04, 2011 26.87 27.07 26.69 27.05 4,657,776 +0.17(+0.62%)
May 03, 2011 26.77 27.28 26.73 26.88 6,116,653 +0.11(+0.41%)
May 02, 2011 26.78 26.80 26.75 26.77 3,659,411 +0.07(+0.26%)
Apr 29, 2011 26.63 26.75 26.56 26.70 3,119,982 +0.05(+0.19%)
Apr 28, 2011 26.48 26.71 26.29 26.65 3,048,656 +0.16(+0.59%)
Apr 27, 2011 26.37 26.54 26.24 26.49 3,958,882 +0.18(+0.68%)
Apr 26, 2011 26.07 26.42 26.02 26.32 4,854,239 +0.38(+1.46%)
Apr 25, 2011 25.76 25.99 25.75 25.94 3,214,756 +0.20(+0.76%)
Apr 21, 2011 25.64 25.85 25.58 25.74 2,699,635 +0.16(+0.61%)
Apr 20, 2011 25.67 25.80 25.51 25.58 4,734,329 +0.10(+0.38%)
Apr 19, 2011 25.33 25.61 25.29 25.49 4,111,928 +0.12(+0.48%)
Apr 18, 2011 25.38 25.56 25.22 25.37 4,182,687 -0.21(-0.83%)
Apr 15, 2011 25.34 25.76 25.33 25.58 4,173,614 +0.25(+1.00%)
Apr 14, 2011 24.93 25.41 24.89 25.33 3,589,735 +0.28(+1.10%)
Apr 13, 2011 25.24 25.34 25.04 25.05 3,718,440 -0.03(-0.11%)
Apr 12, 2011 25.29 25.34 25.01 25.08 5,280,805 -0.22(-0.86%)
Apr 11, 2011 25.77 25.77 25.16 25.30 5,572,539 -0.48(-1.87%)
Apr 08, 2011 26.03 26.03 25.71 25.78 3,512,211 -0.07(-0.29%)
Apr 07, 2011 25.86 25.86 25.66 25.85 3,481,411 -0.05(-0.18%)
Apr 06, 2011 25.79 25.95 25.70 25.90 3,063,570 +0.15(+0.58%)
Apr 05, 2011 25.77 26.02 25.70 25.75 3,864,951 -0.09(-0.33%)
Apr 04, 2011 25.77 25.84 25.72 25.84 2,454,448 +0.13(+0.49%)
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.