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 (%)
Jun 30, 2011 28.02 28.06 27.75 28.01 3,078,864 +0.10(+0.35%)
Jun 29, 2011 27.84 27.98 27.66 27.91 3,722,587 +0.17(+0.63%)
Jun 28, 2011 27.72 27.83 27.62 27.74 2,173,444 +0.06(+0.21%)
Jun 27, 2011 27.51 27.78 27.50 27.68 2,203,008 +0.26(+0.95%)
Jun 24, 2011 27.43 27.65 27.37 27.42 5,597,687 +0.06(+0.23%)
Jun 23, 2011 27.32 27.50 27.11 27.36 4,676,064 -0.36(-1.30%)
Jun 22, 2011 27.88 27.89 27.70 27.72 3,221,474 -0.27(-0.97%)
Jun 21, 2011 28.08 28.16 27.89 27.99 3,838,230 +0.04(+0.15%)
Jun 20, 2011 27.88 27.97 27.86 27.95 3,941,026 +0.29(+1.05%)
Jun 17, 2011 27.55 27.78 27.55 27.66 5,061,069 +0.23(+0.85%)
Jun 16, 2011 27.34 27.70 27.32 27.43 4,893,211 +0.09(+0.34%)
Jun 15, 2011 27.57 27.74 27.24 27.33 4,086,574 -0.34(-1.24%)
Jun 14, 2011 27.89 27.91 27.60 27.68 3,506,141 -0.08(-0.29%)
Jun 13, 2011 27.66 27.78 27.38 27.76 5,037,633 +0.17(+0.63%)
Jun 10, 2011 27.86 27.97 27.56 27.58 5,662,316 -0.26(-0.94%)
Jun 09, 2011 27.69 27.95 27.68 27.84 4,566,962 +0.17(+0.61%)
Jun 08, 2011 27.50 27.76 27.40 27.68 4,706,170 +0.17(+0.61%)
Jun 07, 2011 27.29 27.72 27.25 27.51 4,824,696 +0.29(+1.07%)
Jun 06, 2011 27.34 27.34 27.09 27.22 4,404,289 -0.15(-0.53%)
Jun 03, 2011 27.16 27.56 27.09 27.36 4,813,393 -0.15(-0.56%)
May 24, 2011 27.63 27.67 27.42 27.52 3,904,756 -0.02(-0.06%)
May 23, 2011 27.49 27.65 27.46 27.53 2,808,047 -0.20(-0.70%)
May 20, 2011 27.65 27.88 27.54 27.73 3,764,792 +0.05(+0.17%)
May 19, 2011 27.59 27.69 27.49 27.68 3,019,342 +0.13(+0.48%)
May 18, 2011 27.77 27.79 27.42 27.55 3,689,901 -0.21(-0.75%)
May 17, 2011 27.47 27.77 27.45 27.76 3,814,816 +0.26(+0.96%)
May 16, 2011 27.49 27.72 27.44 27.49 2,781,774 -0.07(-0.25%)
May 13, 2011 27.70 27.76 27.34 27.56 3,255,632 -0.09(-0.33%)
May 12, 2011 27.40 27.68 27.24 27.65 2,844,249 +0.29(+1.05%)
May 11, 2011 27.31 27.38 27.17 27.37 4,369,577 +0.01(+0.02%)
May 10, 2011 27.09 27.43 27.05 27.36 3,486,586 +0.36(+1.34%)
May 09, 2011 26.94 27.07 26.87 27.00 2,710,999 +0.05(+0.19%)
May 06, 2011 27.04 27.23 26.86 26.95 3,960,528 +0.22(+0.82%)
May 05, 2011 26.95 26.97 26.56 26.73 4,051,916 -0.28(-1.02%)
May 04, 2011 26.83 27.03 26.65 27.01 4,664,680 +0.17(+0.62%)
May 03, 2011 26.73 27.24 26.70 26.84 6,125,720 +0.11(+0.41%)
May 02, 2011 26.74 26.76 26.71 26.73 3,664,836 +0.07(+0.26%)
Apr 29, 2011 26.59 26.71 26.52 26.66 3,124,607 +0.05(+0.19%)
Apr 28, 2011 26.44 26.67 26.25 26.61 3,053,176 +0.16(+0.59%)
Apr 27, 2011 26.33 26.50 26.20 26.45 3,964,750 +0.18(+0.68%)
Apr 26, 2011 26.03 26.39 25.98 26.28 4,861,435 +0.38(+1.46%)
Apr 25, 2011 25.72 25.95 25.71 25.90 3,219,521 +0.20(+0.76%)
Apr 21, 2011 25.60 25.81 25.55 25.70 2,703,637 +0.15(+0.61%)
Apr 20, 2011 25.63 25.76 25.47 25.55 4,741,347 +0.10(+0.38%)
Apr 19, 2011 25.29 25.58 25.26 25.45 4,118,023 +0.12(+0.48%)
Apr 18, 2011 25.34 25.52 25.18 25.33 4,188,887 -0.21(-0.83%)
Apr 15, 2011 25.30 25.72 25.29 25.54 4,179,800 +0.25(+1.00%)
Apr 14, 2011 24.89 25.37 24.85 25.29 3,595,057 +0.28(+1.10%)
Apr 13, 2011 25.20 25.30 25.00 25.01 3,723,952 -0.03(-0.11%)
Apr 12, 2011 25.25 25.31 24.97 25.04 5,288,633 -0.22(-0.86%)
Apr 11, 2011 25.73 25.73 25.12 25.26 5,580,799 -0.48(-1.87%)
Apr 08, 2011 25.99 25.99 25.67 25.74 3,517,418 -0.07(-0.29%)
Apr 07, 2011 25.82 25.82 25.62 25.82 3,486,572 -0.05(-0.18%)
Apr 06, 2011 25.75 25.91 25.66 25.86 3,068,111 +0.15(+0.58%)
Apr 05, 2011 25.73 25.98 25.66 25.71 3,870,681 -0.09(-0.33%)
Apr 04, 2011 25.73 25.80 25.68 25.80 2,458,086 +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.