Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.74 24.78 24.61 24.77 3,403,123 +0.09(+0.35%)
Jan 28, 2011 24.82 24.97 24.59 24.69 5,171,036 -0.23(-0.91%)
Jan 27, 2011 24.73 25.03 24.73 24.92 3,764,548 +0.14(+0.55%)
Jan 26, 2011 24.83 24.84 24.65 24.78 2,388,228 -0.01(-0.05%)
Jan 25, 2011 24.80 24.95 24.72 24.79 3,116,186 -0.01(-0.02%)
Jan 24, 2011 24.62 24.90 24.62 24.80 2,304,422 +0.13(+0.53%)
Jan 21, 2011 24.69 24.73 24.53 24.66 2,810,641 -0.01(-0.05%)
Jan 20, 2011 24.44 24.75 24.41 24.68 3,530,045 +0.23(+0.93%)
Jan 19, 2011 24.47 24.56 24.36 24.45 3,274,583 -0.01(-0.02%)
Jan 18, 2011 24.42 24.54 24.39 24.45 2,919,678 +0.00(+0.00%)
Jan 14, 2011 24.41 24.70 24.23 24.45 6,589,213 +0.21(+0.87%)
Jan 13, 2011 24.05 24.26 23.99 24.24 3,243,536 +0.20(+0.83%)
Jan 12, 2011 24.22 24.24 23.93 24.04 3,185,248 -0.04(-0.17%)
Jan 11, 2011 24.24 24.24 24.00 24.08 3,701,970 -0.06(-0.26%)
Jan 10, 2011 24.43 24.47 24.14 24.15 6,566,175 -0.45(-1.83%)
Jan 07, 2011 24.63 24.66 24.35 24.60 3,494,562 +0.02(+0.09%)
Jan 06, 2011 24.44 24.59 24.34 24.57 3,072,121 +0.09(+0.37%)
Jan 05, 2011 24.42 24.57 24.33 24.48 2,849,152 -0.06(-0.26%)
Jan 04, 2011 24.29 24.57 24.10 24.55 4,112,170 +0.22(+0.91%)
Jan 03, 2011 24.43 24.43 24.24 24.32 3,151,222 +0.02(+0.07%)
Dec 31, 2010 24.36 24.48 24.28 24.31 2,171,413 -0.10(-0.42%)
Dec 30, 2010 24.41 24.48 24.32 24.41 2,075,931 -0.02(-0.09%)
Dec 29, 2010 24.43 24.51 24.33 24.43 2,030,465 +0.01(+0.05%)
Dec 28, 2010 24.37 24.47 24.28 24.42 2,563,246 +0.02(+0.07%)
Dec 27, 2010 24.38 24.57 24.32 24.40 1,595,837 -0.04(-0.16%)
Dec 23, 2010 24.42 24.52 24.36 24.44 1,896,705 +0.02(+0.09%)
Dec 22, 2010 24.46 24.48 24.34 24.42 3,084,954 -0.02(-0.09%)
Dec 21, 2010 24.49 24.57 24.34 24.44 3,892,657 +0.02(+0.07%)
Dec 20, 2010 24.41 26.29 24.32 24.43 6,666,143 +0.20(+0.85%)
Dec 17, 2010 24.04 24.25 23.88 24.22 12,361,272 +0.15(+0.61%)
Dec 16, 2010 23.79 24.10 23.71 24.07 4,049,119 +0.34(+1.41%)
Dec 15, 2010 23.89 23.94 23.73 23.74 3,390,676 -0.16(-0.67%)
Dec 14, 2010 23.91 24.05 23.81 23.90 4,005,059 -0.03(-0.12%)
Dec 13, 2010 23.69 23.99 23.62 23.93 4,640,972 +0.24(+1.03%)
Dec 10, 2010 23.82 23.92 23.51 23.68 6,931,233 -0.09(-0.36%)
Dec 09, 2010 23.87 23.90 23.64 23.77 4,656,036 -0.03(-0.14%)
Dec 08, 2010 23.93 24.10 23.75 23.80 3,324,365 -0.04(-0.17%)
Dec 07, 2010 24.11 24.14 23.83 23.84 4,007,732 -0.08(-0.33%)
Dec 06, 2010 24.04 24.16 23.88 23.92 3,207,017 -0.22(-0.90%)
Dec 03, 2010 23.95 24.15 23.85 24.14 3,932,942 +0.18(+0.76%)
Dec 02, 2010 23.92 23.95 23.76 23.95 2,950,450 +0.03(+0.12%)
Dec 01, 2010 23.86 23.94 23.69 23.93 3,413,290 +0.30(+1.25%)
Nov 30, 2010 23.50 23.79 23.44 23.63 5,222,833 -0.05(-0.19%)
Nov 29, 2010 23.67 23.74 23.40 23.67 3,439,299 -0.13(-0.55%)
Nov 26, 2010 23.80 24.00 23.70 23.81 1,490,861 -0.11(-0.45%)
Nov 24, 2010 24.01 23.91 23.91 23.91 4,333,622 -0.00(-0.00%)
Nov 23, 2010 24.07 24.10 23.85 23.91 4,535,197 -0.29(-1.21%)
Nov 22, 2010 24.05 24.22 23.99 24.21 13,669,229 +0.14(+0.58%)
Nov 19, 2010 24.02 24.13 23.90 24.07 14,064,081 -0.02(-0.09%)
Nov 18, 2010 24.12 24.12 23.89 24.09 14,009,641 +0.20(+0.82%)
Nov 17, 2010 24.12 24.18 23.88 23.89 4,548,629 -0.19(-0.79%)
Nov 16, 2010 24.18 24.41 23.90 24.08 6,838,972 -0.19(-0.77%)
Nov 15, 2010 24.15 24.37 24.12 24.27 4,379,016 +0.15(+0.61%)
Nov 12, 2010 24.02 24.18 23.88 24.12 3,817,961 +0.01(+0.05%)
Nov 11, 2010 24.08 24.21 23.98 24.11 2,946,206 -0.08(-0.33%)
Nov 10, 2010 24.25 24.25 23.97 24.19 3,434,233 -0.05(-0.21%)
Nov 09, 2010 24.34 24.46 24.15 24.24 3,578,806 -0.01(-0.05%)
Nov 08, 2010 24.39 24.46 24.09 24.25 3,592,661 -0.23(-0.94%)
Nov 05, 2010 24.45 24.53 24.31 24.48 4,218,696 -0.02(-0.07%)
Nov 04, 2010 24.34 24.50 24.26 24.50 5,051,910 +0.37(+1.54%)
Nov 03, 2010 24.16 24.22 23.88 24.13 3,659,782 +0.03(+0.12%)
Nov 02, 2010 24.00 24.28 23.97 24.10 3,688,191 +0.19(+0.78%)
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.