Dominion Resources (NY: D )

78.45 USD -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 45.05 45.21 44.60 44.70 2,340,657 -0.47(-1.04%)
Mar 30, 2011 45.17 45.17 45.17 45.17 1,858,196 +0.62(+1.39%)
Mar 29, 2011 44.23 44.75 44.12 44.55 2,240,844 +0.32(+0.72%)
Mar 28, 2011 44.51 44.75 44.16 44.23 2,024,003 -0.31(-0.70%)
Mar 25, 2011 44.50 44.70 44.32 44.54 1,549,303 +0.13(+0.29%)
Mar 24, 2011 44.37 44.60 44.03 44.41 2,111,908 +0.33(+0.75%)
Mar 23, 2011 44.25 44.47 43.82 44.08 2,254,285 -0.35(-0.79%)
Mar 22, 2011 44.62 44.88 44.33 44.43 3,250,842 -0.06(-0.13%)
Mar 21, 2011 44.54 44.65 44.47 44.49 2,140,396 +0.71(+1.62%)
Mar 18, 2011 43.86 44.19 43.73 43.78 3,486,297 +0.17(+0.39%)
Mar 17, 2011 44.18 44.24 42.91 43.61 3,748,285 -0.11(-0.25%)
Mar 16, 2011 44.74 44.75 43.45 43.72 4,675,382 -1.01(-2.26%)
Mar 15, 2011 44.65 45.01 44.53 44.73 4,014,729 -0.43(-0.95%)
Mar 14, 2011 45.14 45.29 44.74 45.16 3,398,022 -0.35(-0.77%)
Mar 11, 2011 45.49 46.00 45.25 45.51 4,401,751 -0.15(-0.33%)
Mar 10, 2011 46.00 46.17 45.61 45.66 3,103,801 -0.68(-1.47%)
Mar 09, 2011 46.00 46.56 46.00 46.34 2,800,353 +0.20(+0.43%)
Mar 08, 2011 45.59 46.43 45.54 46.14 3,016,810 +0.72(+1.59%)
Mar 07, 2011 45.58 45.86 45.35 45.42 2,880,347 -0.12(-0.26%)
Mar 04, 2011 45.58 45.62 45.09 45.54 2,597,128 +0.01(+0.02%)
Mar 03, 2011 45.13 45.65 44.93 45.53 2,180,341 +0.74(+1.65%)
Mar 02, 2011 44.99 45.35 44.54 44.79 2,803,582 -0.78(-1.71%)
Mar 01, 2011 45.72 46.17 45.44 45.57 3,737,922 -0.06(-0.13%)
Feb 28, 2011 45.04 45.63 44.97 45.63 3,516,548 +0.63(+1.40%)
Feb 25, 2011 44.84 45.00 44.76 45.00 1,856,821 +0.26(+0.58%)
Feb 24, 2011 44.64 44.94 44.58 44.74 3,520,335 +0.10(+0.22%)
Feb 23, 2011 44.30 44.82 44.24 44.64 4,229,932 +0.35(+0.79%)
Feb 22, 2011 44.08 44.40 44.00 44.29 1,909,013 -0.08(-0.18%)
Feb 18, 2011 44.15 44.42 44.02 44.37 2,286,296 +0.19(+0.43%)
Feb 17, 2011 44.06 44.26 43.87 44.18 2,278,079 +0.09(+0.20%)
Feb 16, 2011 43.77 44.19 43.74 44.09 2,286,453 +0.35(+0.80%)
Feb 15, 2011 43.60 43.78 43.35 43.74 1,767,749 +0.06(+0.14%)
Feb 14, 2011 44.12 44.12 43.30 43.68 2,201,839 -0.44(-1.00%)
Feb 11, 2011 43.75 44.19 43.68 44.12 2,632,751 +0.22(+0.50%)
Feb 10, 2011 43.51 43.92 43.34 43.90 2,045,712 +0.36(+0.83%)
Feb 09, 2011 43.54 43.60 43.25 43.54 2,155,180 +0.00(+0.00%)
Feb 08, 2011 43.52 43.54 43.18 43.54 1,888,805 +0.12(+0.28%)
Feb 07, 2011 43.38 43.88 43.26 43.42 7,921,602 -0.19(-0.44%)
Feb 04, 2011 43.68 43.79 43.23 43.61 6,685,475 -0.08(-0.18%)
Feb 03, 2011 43.42 43.77 43.36 43.69 6,894,884 +0.18(+0.41%)
Feb 02, 2011 43.55 43.60 43.34 43.51 2,075,676 -0.27(-0.62%)
Feb 01, 2011 43.70 43.84 43.43 43.78 1,644,112 +0.24(+0.55%)
Jan 31, 2011 43.48 43.56 43.25 43.54 1,936,272 +0.15(+0.35%)
Jan 28, 2011 43.63 43.88 43.21 43.39 2,942,160 -0.40(-0.91%)
Jan 27, 2011 43.47 44.00 43.47 43.79 2,141,912 +0.24(+0.55%)
Jan 26, 2011 43.64 43.65 43.33 43.55 1,358,828 -0.02(-0.05%)
Jan 25, 2011 43.58 43.85 43.45 43.57 1,773,014 -0.01(-0.02%)
Jan 24, 2011 43.28 43.77 43.28 43.58 1,311,145 +0.23(+0.53%)
Jan 21, 2011 43.39 43.47 43.12 43.35 1,599,168 -0.02(-0.05%)
Jan 20, 2011 42.95 43.50 42.91 43.37 2,008,487 +0.40(+0.93%)
Jan 19, 2011 43.00 43.17 42.82 42.97 1,863,137 -0.01(-0.02%)
Jan 18, 2011 42.92 43.13 42.86 42.98 1,661,207 +0.00(+0.00%)
Jan 14, 2011 42.90 43.41 42.59 42.98 3,749,059 +0.37(+0.87%)
Jan 13, 2011 42.27 42.64 42.16 42.61 1,845,472 +0.35(+0.83%)
Jan 12, 2011 42.56 42.60 42.06 42.26 1,812,308 -0.07(-0.17%)
Jan 11, 2011 42.61 42.61 42.19 42.33 2,106,307 -0.11(-0.26%)
Jan 10, 2011 42.94 43.00 42.43 42.44 3,735,951 -0.79(-1.83%)
Jan 07, 2011 43.29 43.34 42.80 43.23 1,988,298 +0.04(+0.09%)
Jan 06, 2011 42.95 43.21 42.78 43.19 1,747,942 +0.16(+0.37%)
Jan 05, 2011 42.92 43.18 42.76 43.03 1,621,080 -0.11(-0.25%)
Jan 04, 2011 42.69 43.18 42.36 43.14 2,339,698 +0.39(+0.91%)
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.