Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.33 24.44 24.24 24.27 2,174,631 -0.10(-0.42%)
Dec 30, 2010 24.37 24.44 24.28 24.37 2,079,008 -0.02(-0.09%)
Dec 29, 2010 24.39 24.47 24.29 24.40 2,033,475 +0.01(+0.05%)
Dec 28, 2010 24.34 24.43 24.25 24.38 2,567,045 +0.02(+0.07%)
Dec 27, 2010 24.34 24.53 24.29 24.37 1,598,202 -0.04(-0.16%)
Dec 23, 2010 24.38 24.49 24.33 24.41 1,899,517 +0.02(+0.09%)
Dec 22, 2010 24.42 24.44 24.30 24.38 3,089,527 -0.02(-0.09%)
Dec 21, 2010 24.46 24.53 24.30 24.41 3,898,427 +0.02(+0.07%)
Dec 20, 2010 24.37 26.25 24.28 24.39 6,676,025 +0.20(+0.85%)
Dec 17, 2010 24.00 24.21 23.84 24.19 12,379,595 +0.15(+0.61%)
Dec 16, 2010 23.76 24.07 23.68 24.04 4,055,121 +0.34(+1.41%)
Dec 15, 2010 23.86 23.90 23.69 23.70 3,395,702 -0.16(-0.67%)
Dec 14, 2010 23.88 24.01 23.77 23.86 4,010,996 -0.03(-0.12%)
Dec 13, 2010 23.65 23.95 23.59 23.89 4,647,852 +0.24(+1.03%)
Dec 10, 2010 23.79 23.88 23.48 23.65 6,941,508 -0.09(-0.36%)
Dec 09, 2010 23.84 23.86 23.60 23.73 4,662,938 -0.03(-0.14%)
Dec 08, 2010 23.90 24.06 23.71 23.76 3,329,292 -0.04(-0.17%)
Dec 07, 2010 24.08 24.10 23.79 23.80 4,013,673 -0.08(-0.33%)
Dec 06, 2010 24.00 24.13 23.84 23.88 3,211,771 -0.22(-0.90%)
Dec 03, 2010 23.91 24.11 23.81 24.10 3,938,772 +0.18(+0.76%)
Dec 02, 2010 23.88 23.92 23.73 23.92 2,954,823 +0.03(+0.12%)
Dec 01, 2010 23.82 23.90 23.66 23.89 3,418,350 +0.30(+1.25%)
Nov 30, 2010 23.46 23.75 23.40 23.59 5,230,575 -0.05(-0.19%)
Nov 29, 2010 23.63 23.70 23.37 23.64 3,444,397 -0.13(-0.55%)
Nov 26, 2010 23.76 23.96 23.67 23.77 1,493,071 -0.11(-0.45%)
Nov 24, 2010 23.98 23.88 23.88 23.88 4,340,045 -0.00(-0.00%)
Nov 23, 2010 24.03 24.07 23.81 23.88 4,541,918 -0.29(-1.21%)
Nov 22, 2010 24.01 24.18 23.95 24.17 13,689,489 +0.14(+0.58%)
Nov 19, 2010 23.99 24.09 23.86 24.03 14,084,926 -0.02(-0.09%)
Nov 18, 2010 24.08 24.08 23.85 24.05 14,030,405 +0.20(+0.82%)
Nov 17, 2010 24.09 24.14 23.84 23.86 4,555,370 -0.19(-0.79%)
Nov 16, 2010 24.14 24.37 23.87 24.05 6,849,109 -0.19(-0.77%)
Nov 15, 2010 24.11 24.33 24.08 24.23 4,385,506 +0.15(+0.61%)
Nov 12, 2010 23.99 24.14 23.84 24.09 3,823,620 +0.01(+0.05%)
Nov 11, 2010 24.05 24.18 23.94 24.08 2,950,573 -0.08(-0.33%)
Nov 10, 2010 24.21 24.21 23.93 24.15 3,439,323 -0.05(-0.21%)
Nov 09, 2010 24.31 24.42 24.11 24.21 3,584,110 -0.01(-0.05%)
Nov 08, 2010 24.36 24.42 24.05 24.22 3,597,986 -0.23(-0.94%)
Nov 05, 2010 24.41 24.49 24.28 24.45 4,224,949 -0.02(-0.07%)
Nov 04, 2010 24.30 24.46 24.23 24.46 5,059,398 +0.37(+1.54%)
Nov 03, 2010 24.12 24.18 23.85 24.09 3,665,206 +0.03(+0.12%)
Nov 02, 2010 23.97 24.24 23.94 24.07 3,693,658 +0.19(+0.78%)
Nov 01, 2010 24.54 24.54 23.63 23.88 9,516,559 -0.55(-2.23%)
Oct 29, 2010 24.71 24.71 24.28 24.42 5,997,944 -0.28(-1.11%)
Oct 28, 2010 24.69 24.82 24.57 24.70 4,760,401 +0.07(+0.30%)
Oct 27, 2010 24.54 24.67 24.31 24.63 5,072,483 -0.36(-1.44%)
Oct 25, 2010 25.13 25.19 24.94 24.99 3,788,559 -0.03(-0.11%)
Oct 22, 2010 25.13 25.21 24.84 25.01 5,888,895 -0.13(-0.51%)
Oct 21, 2010 25.25 25.31 24.94 25.14 5,878,990 +0.02(+0.09%)
Oct 20, 2010 25.05 25.35 25.05 25.12 5,303,389 +0.11(+0.45%)
Oct 19, 2010 25.01 25.21 24.94 25.01 5,574,657 -0.24(-0.94%)
Oct 18, 2010 25.05 25.36 25.05 25.25 5,551,831 +0.21(+0.85%)
Oct 15, 2010 25.20 25.28 24.91 25.03 5,507,532 -0.05(-0.20%)
Oct 14, 2010 25.04 25.18 24.93 25.08 3,270,229 +0.05(+0.18%)
Oct 13, 2010 25.01 25.10 24.92 25.04 4,961,251 +0.13(+0.52%)
Oct 12, 2010 25.10 25.11 24.82 24.91 3,422,997 -0.21(-0.83%)
Oct 11, 2010 25.10 25.26 25.06 25.12 2,293,822 +0.01(+0.02%)
Oct 08, 2010 25.11 25.16 24.94 25.11 2,536,057 +0.10(+0.38%)
Oct 07, 2010 25.05 25.21 24.93 25.01 3,099,755 +0.01(+0.05%)
Oct 06, 2010 25.05 25.12 24.90 25.00 4,502,296 -0.05(-0.20%)
Oct 05, 2010 24.81 25.09 24.76 25.05 4,912,190 +0.39(+1.57%)
Oct 04, 2010 24.73 24.83 24.53 24.67 3,684,779 -0.08(-0.32%)
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.