Skip to main content

Dominion Resources (NY: D )

49.11 +0.59 (+1.22%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.57 21.73 21.41 21.41 5,981,254 -0.20(-0.91%)
Feb 25, 2010 21.52 21.63 21.26 21.61 5,965,469 -0.11(-0.49%)
Feb 24, 2010 21.71 21.72 21.40 21.71 6,991,996 +0.09(+0.44%)
Feb 23, 2010 21.70 21.80 21.58 21.62 7,422,571 -0.10(-0.46%)
Feb 22, 2010 21.95 21.96 21.58 21.72 5,251,504 -0.09(-0.43%)
Feb 19, 2010 21.46 21.85 21.42 21.81 4,529,507 +0.25(+1.16%)
Feb 18, 2010 21.32 21.59 21.32 21.56 4,538,202 +0.19(+0.89%)
Feb 17, 2010 21.33 21.42 21.24 21.37 6,000,525 +0.08(+0.37%)
Feb 16, 2010 20.73 21.31 20.72 21.30 5,930,052 +0.61(+2.96%)
Feb 12, 2010 20.49 20.68 20.68 20.68 6,871,171 +0.04(+0.19%)
Feb 11, 2010 20.31 20.68 20.14 20.64 5,343,546 +0.26(+1.28%)
Feb 10, 2010 20.38 20.49 20.11 20.38 4,862,156 +0.02(+0.08%)
Feb 09, 2010 20.33 20.63 20.24 20.36 4,858,531 +0.17(+0.83%)
Feb 08, 2010 20.42 20.47 20.20 20.20 3,964,370 -0.27(-1.31%)
Feb 05, 2010 20.48 20.52 20.12 20.47 6,149,795 -0.06(-0.30%)
Feb 04, 2010 20.86 20.95 20.51 20.53 4,683,174 -0.43(-2.07%)
Feb 03, 2010 21.10 21.12 20.80 20.96 3,661,149 -0.19(-0.92%)
Feb 02, 2010 21.03 21.16 20.73 21.16 4,334,115 +0.13(+0.64%)
Feb 01, 2010 20.95 21.08 20.70 21.02 3,165,517 +0.16(+0.77%)
Jan 29, 2010 20.98 21.17 20.85 20.86 5,397,883 -0.08(-0.37%)
Jan 28, 2010 21.17 21.19 20.94 20.94 5,691,488 -0.22(-1.05%)
Jan 27, 2010 21.16 21.18 20.70 21.16 6,021,801 -0.06(-0.26%)
Jan 26, 2010 21.16 21.35 21.05 21.22 3,031,945 +0.02(+0.08%)
Jan 25, 2010 21.16 21.30 20.97 21.20 2,924,992 +0.15(+0.71%)
Jan 22, 2010 21.41 21.50 21.03 21.05 5,067,620 -0.41(-1.89%)
Jan 21, 2010 21.77 21.96 21.33 21.46 5,110,739 -0.28(-1.31%)
Jan 20, 2010 21.79 21.79 21.45 21.74 3,173,862 -0.22(-0.99%)
Jan 19, 2010 21.66 21.96 21.59 21.96 2,759,067 +0.32(+1.49%)
Jan 15, 2010 21.73 21.63 21.63 21.63 4,011,834 -0.14(-0.66%)
Jan 14, 2010 21.73 21.81 21.64 21.78 2,614,169 -0.02(-0.10%)
Jan 13, 2010 21.72 21.92 21.60 21.80 4,007,948 +0.12(+0.57%)
Jan 12, 2010 21.74 21.86 21.62 21.68 3,491,407 -0.11(-0.51%)
Jan 11, 2010 21.54 21.80 21.54 21.79 4,608,501 +0.32(+1.48%)
Jan 08, 2010 21.46 21.51 21.28 21.47 3,194,762 -0.01(-0.05%)
Jan 07, 2010 21.46 21.50 21.30 21.48 3,417,908 +0.03(+0.16%)
Jan 06, 2010 21.44 21.57 21.32 21.45 5,176,073 +0.02(+0.10%)
Jan 05, 2010 21.64 21.73 21.21 21.43 5,031,987 -0.27(-1.23%)
Jan 04, 2010 21.77 21.95 21.63 21.70 3,906,517 +0.02(+0.10%)
Dec 31, 2009 21.99 21.67 21.67 21.67 3,168,381 -0.32(-1.47%)
Dec 30, 2009 21.84 22.05 21.83 22.00 1,719,148 +0.06(+0.25%)
Dec 29, 2009 22.01 22.16 21.94 21.94 2,401,437 -0.12(-0.53%)
Dec 28, 2009 22.00 22.06 21.87 22.06 2,655,363 +0.13(+0.61%)
Dec 24, 2009 21.77 21.99 21.77 21.92 1,238,299 +0.13(+0.59%)
Dec 23, 2009 21.77 21.87 21.67 21.80 2,892,313 +0.01(+0.05%)
Dec 22, 2009 21.87 21.99 21.73 21.79 2,870,475 -0.13(-0.58%)
Dec 21, 2009 21.85 22.04 21.82 21.91 3,586,750 +0.12(+0.56%)
Dec 18, 2009 21.71 21.96 21.57 21.79 8,532,792 +0.09(+0.44%)
Dec 17, 2009 21.81 21.86 21.60 21.70 4,047,250 -0.17(-0.79%)
Dec 16, 2009 21.96 22.04 21.79 21.87 4,444,172 +0.01(+0.05%)
Dec 15, 2009 21.94 21.95 21.74 21.86 3,988,951 -0.16(-0.71%)
Dec 14, 2009 21.96 22.04 21.84 22.01 5,459,536 +0.25(+1.15%)
Dec 11, 2009 21.60 21.82 21.48 21.76 5,642,193 +0.27(+1.24%)
Dec 10, 2009 21.42 21.59 21.30 21.50 3,964,271 +0.17(+0.81%)
Dec 09, 2009 21.28 21.36 21.10 21.32 3,814,004 +0.08(+0.37%)
Dec 08, 2009 21.24 21.39 21.02 21.24 5,355,091 -0.04(-0.18%)
Dec 07, 2009 21.09 21.40 21.04 21.28 5,112,565 +0.26(+1.25%)
Dec 04, 2009 21.26 21.39 20.76 21.02 5,196,796 -0.06(-0.29%)
Dec 03, 2009 21.06 21.26 20.94 21.08 5,612,016 -0.01(-0.05%)
Dec 02, 2009 20.66 21.09 20.64 21.09 7,042,080 +0.39(+1.88%)
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.