Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.25 23.36 23.12 23.20 6,234,299 -0.08(-0.36%)
Mar 30, 2010 23.22 23.48 23.21 23.29 9,211,802 +0.05(+0.19%)
Mar 29, 2010 23.00 23.29 22.92 23.24 7,033,718 +0.33(+1.43%)
Mar 26, 2010 22.81 22.97 22.65 22.91 8,721,254 +0.19(+0.84%)
Mar 25, 2010 22.64 22.83 22.53 22.72 11,394,816 +0.10(+0.45%)
Mar 24, 2010 22.50 22.72 22.50 22.62 5,763,597 -0.06(-0.27%)
Mar 23, 2010 22.66 22.72 22.47 22.68 6,480,432 +0.03(+0.15%)
Mar 22, 2010 22.95 22.95 22.53 22.65 8,366,223 -0.32(-1.40%)
Mar 19, 2010 22.85 23.01 22.79 22.97 10,948,897 +0.11(+0.47%)
Mar 18, 2010 22.88 22.93 22.65 22.86 6,993,017 -0.03(-0.12%)
Mar 17, 2010 22.58 22.92 22.53 22.89 11,312,689 +0.38(+1.68%)
Mar 16, 2010 22.66 22.66 22.35 22.51 8,407,445 +0.10(+0.45%)
Mar 15, 2010 22.32 22.42 22.28 22.41 8,245,896 +0.01(+0.05%)
Mar 12, 2010 22.48 22.51 22.32 22.40 6,090,415 +0.02(+0.10%)
Mar 11, 2010 22.16 22.38 22.09 22.38 2,965,397 +0.15(+0.69%)
Mar 10, 2010 22.18 22.29 22.07 22.22 5,803,274 +0.09(+0.41%)
Mar 09, 2010 22.04 22.21 21.96 22.13 4,512,942 +0.08(+0.36%)
Mar 08, 2010 22.07 22.12 21.96 22.05 2,769,519 -0.02(-0.08%)
Mar 05, 2010 21.97 22.09 21.83 22.07 3,251,441 +0.20(+0.93%)
Mar 04, 2010 21.79 21.93 21.72 21.87 4,093,102 +0.08(+0.36%)
Mar 03, 2010 21.71 22.00 21.68 21.79 5,229,469 +0.07(+0.34%)
Mar 02, 2010 21.73 21.82 21.65 21.72 4,333,918 +0.10(+0.47%)
Mar 01, 2010 21.48 21.74 21.48 21.61 5,560,908 +0.17(+0.82%)
Feb 26, 2010 21.60 21.76 21.44 21.44 5,972,408 -0.20(-0.91%)
Feb 25, 2010 21.55 21.67 21.29 21.64 5,956,646 -0.11(-0.49%)
Feb 24, 2010 21.74 21.75 21.43 21.74 6,981,655 +0.09(+0.44%)
Feb 23, 2010 21.73 21.83 21.62 21.65 7,411,594 -0.10(-0.46%)
Feb 22, 2010 21.98 21.99 21.61 21.75 5,243,738 -0.09(-0.43%)
Feb 19, 2010 21.49 21.88 21.45 21.85 4,522,808 +0.25(+1.16%)
Feb 18, 2010 21.35 21.62 21.35 21.59 4,531,490 +0.19(+0.89%)
Feb 17, 2010 21.36 21.45 21.28 21.40 5,991,652 +0.08(+0.37%)
Feb 16, 2010 20.76 21.34 20.75 21.33 5,921,283 +0.61(+2.96%)
Feb 12, 2010 20.52 20.71 20.71 20.71 6,861,010 +0.04(+0.19%)
Feb 11, 2010 20.34 20.71 20.17 20.67 5,335,644 +0.26(+1.28%)
Feb 10, 2010 20.41 20.52 20.14 20.41 4,854,966 +0.02(+0.08%)
Feb 09, 2010 20.36 20.66 20.27 20.40 4,851,346 +0.17(+0.83%)
Feb 08, 2010 20.45 20.50 20.23 20.23 3,958,507 -0.27(-1.31%)
Feb 05, 2010 20.51 20.55 20.15 20.50 6,140,701 -0.06(-0.30%)
Feb 04, 2010 20.89 20.98 20.54 20.56 4,676,249 -0.44(-2.07%)
Feb 03, 2010 21.13 21.15 20.84 20.99 3,655,734 -0.20(-0.92%)
Feb 02, 2010 21.06 21.19 20.76 21.19 4,327,706 +0.13(+0.64%)
Feb 01, 2010 20.98 21.11 20.73 21.05 3,160,836 +0.16(+0.77%)
Jan 29, 2010 21.01 21.20 20.88 20.89 5,389,900 -0.08(-0.37%)
Jan 28, 2010 21.20 21.23 20.97 20.97 5,683,071 -0.22(-1.05%)
Jan 27, 2010 21.19 21.21 20.74 21.19 6,012,896 -0.06(-0.26%)
Jan 26, 2010 21.19 21.38 21.08 21.25 3,027,462 +0.02(+0.08%)
Jan 25, 2010 21.19 21.33 21.00 21.23 2,920,666 +0.15(+0.71%)
Jan 22, 2010 21.44 21.53 21.06 21.08 5,060,126 -0.41(-1.89%)
Jan 21, 2010 21.81 22.00 21.36 21.49 5,103,181 -0.28(-1.31%)
Jan 20, 2010 21.82 21.82 21.48 21.77 3,169,168 -0.22(-0.99%)
Jan 19, 2010 21.69 22.00 21.62 21.99 2,754,986 +0.32(+1.49%)
Jan 15, 2010 21.77 21.67 21.67 21.67 4,005,902 -0.14(-0.66%)
Jan 14, 2010 21.77 21.84 21.67 21.81 2,610,303 -0.02(-0.10%)
Jan 13, 2010 21.76 21.95 21.63 21.83 4,002,021 +0.12(+0.57%)
Jan 12, 2010 21.77 21.89 21.66 21.71 3,486,244 -0.11(-0.51%)
Jan 11, 2010 21.57 21.83 21.57 21.82 4,601,686 +0.32(+1.48%)
Jan 08, 2010 21.49 21.54 21.32 21.50 3,190,038 -0.01(-0.05%)
Jan 07, 2010 21.49 21.53 21.33 21.52 3,412,854 +0.03(+0.16%)
Jan 06, 2010 21.47 21.60 21.35 21.48 5,168,418 +0.02(+0.10%)
Jan 05, 2010 21.67 21.76 21.24 21.46 5,024,546 -0.27(-1.23%)
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.