Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 24.58 24.58 23.66 23.91 9,502,475 -0.55(-2.23%)
Oct 29, 2010 24.75 24.75 24.31 24.46 5,989,068 -0.28(-1.11%)
Oct 28, 2010 24.73 24.86 24.61 24.74 4,753,356 +0.07(+0.30%)
Oct 27, 2010 24.57 24.71 24.34 24.66 5,064,976 -0.36(-1.44%)
Oct 25, 2010 25.16 25.23 24.97 25.02 3,782,952 -0.03(-0.11%)
Oct 22, 2010 25.17 25.25 24.88 25.05 5,880,180 -0.13(-0.51%)
Oct 21, 2010 25.28 25.35 24.98 25.18 5,870,289 +0.02(+0.09%)
Oct 20, 2010 25.09 25.39 25.09 25.16 5,295,541 +0.11(+0.45%)
Oct 19, 2010 25.05 25.25 24.97 25.05 5,566,406 -0.24(-0.94%)
Oct 18, 2010 25.09 25.40 25.09 25.28 5,543,615 +0.21(+0.85%)
Oct 15, 2010 25.24 25.32 24.94 25.07 5,499,382 -0.05(-0.20%)
Oct 14, 2010 25.07 25.22 24.97 25.12 3,265,390 +0.05(+0.18%)
Oct 13, 2010 25.05 25.14 24.96 25.07 4,953,908 +0.13(+0.52%)
Oct 12, 2010 25.14 25.15 24.86 24.94 3,417,931 -0.21(-0.83%)
Oct 11, 2010 25.14 25.30 25.10 25.15 2,290,427 +0.01(+0.02%)
Oct 08, 2010 25.15 25.19 24.98 25.15 2,532,304 +0.10(+0.38%)
Oct 07, 2010 25.09 25.25 24.97 25.05 3,095,168 +0.01(+0.04%)
Oct 06, 2010 25.09 25.15 24.94 25.04 4,495,633 -0.05(-0.20%)
Oct 05, 2010 24.85 25.12 24.79 25.09 4,904,921 +0.39(+1.57%)
Oct 04, 2010 24.76 24.87 24.57 24.70 3,679,325 -0.08(-0.32%)
Oct 01, 2010 24.78 24.84 24.52 24.78 4,804,934 +0.21(+0.84%)
Sep 30, 2010 24.57 24.88 24.53 24.58 24,262 -0.16(-0.65%)
Sep 29, 2010 24.73 24.83 24.55 24.74 4,485,401 -0.14(-0.54%)
Sep 28, 2010 25.00 25.08 24.71 24.87 4,672,093 -0.04(-0.16%)
Sep 27, 2010 24.85 25.02 24.82 24.91 4,890,014 +0.02(+0.07%)
Sep 24, 2010 24.63 24.89 24.61 24.89 4,357,351 +0.46(+1.87%)
Sep 23, 2010 24.44 24.91 24.40 24.44 5,100,196 -0.44(-1.79%)
Sep 22, 2010 24.85 25.14 24.83 24.88 4,030,454 +0.06(+0.23%)
Sep 21, 2010 24.95 25.02 24.76 24.83 5,711,898 -0.10(-0.41%)
Sep 20, 2010 24.58 24.98 24.48 24.93 5,973,120 +0.49(+2.00%)
Sep 17, 2010 24.44 24.70 24.29 24.44 6,855,233 -0.03(-0.14%)
Sep 15, 2010 24.76 24.81 24.41 24.47 233,247 -0.31(-1.25%)
Sep 14, 2010 24.65 24.91 24.59 24.78 9,662,435 +0.06(+0.25%)
Sep 13, 2010 24.57 24.76 24.46 24.72 5,100,212 +0.35(+1.46%)
Sep 10, 2010 24.62 24.69 24.34 24.37 6,203,256 -0.37(-1.48%)
Sep 09, 2010 24.77 24.85 24.63 24.73 2,970,702 +0.12(+0.48%)
Sep 08, 2010 24.71 24.81 24.56 24.61 3,126,532 -0.05(-0.21%)
Sep 07, 2010 24.66 24.83 24.61 24.66 1,129 -0.10(-0.39%)
Sep 03, 2010 24.69 24.76 24.48 24.76 4,169,953 +0.23(+0.94%)
Sep 02, 2010 24.70 24.75 24.31 24.53 753 -0.16(-0.64%)
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.