Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.63 26.75 26.56 26.70 3,119,982 +0.05(+0.19%)
Apr 28, 2011 26.48 26.71 26.29 26.65 3,048,656 +0.16(+0.59%)
Apr 27, 2011 26.37 26.54 26.24 26.49 3,958,882 +0.18(+0.68%)
Apr 26, 2011 26.07 26.42 26.02 26.32 4,854,239 +0.38(+1.46%)
Apr 25, 2011 25.76 25.99 25.75 25.94 3,214,756 +0.20(+0.76%)
Apr 21, 2011 25.64 25.85 25.58 25.74 2,699,635 +0.16(+0.61%)
Apr 20, 2011 25.67 25.80 25.51 25.58 4,734,329 +0.10(+0.38%)
Apr 19, 2011 25.33 25.61 25.29 25.49 4,111,928 +0.12(+0.48%)
Apr 18, 2011 25.38 25.56 25.22 25.37 4,182,687 -0.21(-0.83%)
Apr 15, 2011 25.34 25.76 25.33 25.58 4,173,614 +0.25(+1.00%)
Apr 14, 2011 24.93 25.41 24.89 25.33 3,589,735 +0.28(+1.10%)
Apr 13, 2011 25.24 25.34 25.04 25.05 3,718,440 -0.03(-0.11%)
Apr 12, 2011 25.29 25.34 25.01 25.08 5,280,805 -0.22(-0.86%)
Apr 11, 2011 25.77 25.77 25.16 25.30 5,572,539 -0.48(-1.87%)
Apr 08, 2011 26.03 26.03 25.71 25.78 3,512,211 -0.07(-0.29%)
Apr 07, 2011 25.86 25.86 25.66 25.85 3,481,411 -0.05(-0.18%)
Apr 06, 2011 25.79 25.95 25.70 25.90 3,063,570 +0.15(+0.58%)
Apr 05, 2011 25.77 26.02 25.70 25.75 3,864,951 -0.09(-0.33%)
Apr 04, 2011 25.77 25.84 25.72 25.84 2,454,448 +0.13(+0.49%)
Apr 01, 2011 25.73 25.83 25.66 25.71 4,356,080 +0.00(+0.00%)
Mar 31, 2011 25.91 26.00 25.65 25.71 4,069,351 -0.27(-1.04%)
Mar 30, 2011 25.98 25.98 25.98 25.98 3,230,568 +0.36(+1.39%)
Mar 29, 2011 25.44 25.74 25.38 25.62 3,895,821 +0.18(+0.72%)
Mar 28, 2011 25.60 25.74 25.40 25.44 3,518,832 -0.18(-0.70%)
Mar 25, 2011 25.60 25.71 25.49 25.62 2,693,542 +0.07(+0.29%)
Mar 24, 2011 25.52 25.65 25.33 25.54 3,671,659 +0.19(+0.75%)
Mar 23, 2011 25.45 25.58 25.20 25.35 3,919,189 -0.20(-0.79%)
Mar 22, 2011 25.67 25.81 25.50 25.56 5,651,754 -0.03(-0.13%)
Mar 21, 2011 25.62 25.68 25.58 25.59 3,721,187 +0.41(+1.62%)
Mar 18, 2011 25.23 25.42 25.15 25.18 6,061,104 +0.10(+0.39%)
Mar 17, 2011 25.41 25.45 24.68 25.08 6,516,584 -0.06(-0.25%)
Mar 16, 2011 25.73 25.74 24.99 25.15 8,128,389 -0.58(-2.26%)
Mar 15, 2011 25.68 25.89 25.61 25.73 6,979,810 -0.25(-0.95%)
Mar 14, 2011 25.96 26.05 25.73 25.98 5,907,634 -0.20(-0.77%)
Mar 11, 2011 26.17 26.46 26.03 26.18 7,652,668 -0.09(-0.33%)
Mar 10, 2011 26.46 26.56 26.23 26.26 5,396,116 -0.39(-1.47%)
Mar 09, 2011 26.46 26.78 26.46 26.65 4,868,556 +0.12(+0.43%)
Mar 08, 2011 26.22 26.71 26.19 26.54 5,244,877 +0.41(+1.59%)
Mar 07, 2011 26.22 26.38 26.08 26.13 5,007,630 -0.07(-0.26%)
Mar 04, 2011 26.22 26.24 25.94 26.19 4,515,239 +0.01(+0.02%)
Mar 03, 2011 25.96 26.26 25.84 26.19 3,790,633 +0.43(+1.65%)
Mar 02, 2011 25.88 26.08 25.62 25.76 4,874,170 -0.17(-0.64%)
Mar 01, 2011 26.01 26.27 25.85 25.93 6,569,639 -0.03(-0.13%)
Feb 28, 2011 25.63 25.96 25.59 25.96 6,180,560 +0.36(+1.40%)
Feb 25, 2011 25.51 25.60 25.47 25.60 3,263,482 +0.15(+0.58%)
Feb 24, 2011 25.40 25.57 25.36 25.46 6,187,216 +0.06(+0.22%)
Feb 23, 2011 25.21 25.50 25.17 25.40 7,434,378 +0.20(+0.79%)
Feb 22, 2011 25.08 25.26 25.03 25.20 3,355,213 -0.05(-0.18%)
Feb 18, 2011 25.12 25.27 25.05 25.25 4,018,313 +0.11(+0.43%)
Feb 17, 2011 25.07 25.18 24.96 25.14 4,003,871 +0.05(+0.20%)
Feb 16, 2011 24.90 25.14 24.89 25.09 4,018,588 +0.20(+0.80%)
Feb 15, 2011 24.81 24.91 24.66 24.89 3,106,933 +0.03(+0.14%)
Feb 14, 2011 25.10 25.10 24.64 24.85 3,869,874 -0.25(-1.00%)
Feb 11, 2011 24.89 25.14 24.85 25.10 4,627,230 +0.13(+0.50%)
Feb 10, 2011 24.76 24.99 24.66 24.98 3,595,471 +0.20(+0.83%)
Feb 09, 2011 24.77 24.81 24.61 24.77 3,787,868 +0.00(+0.00%)
Feb 08, 2011 24.76 24.77 24.57 24.77 3,319,696 +0.07(+0.28%)
Feb 07, 2011 24.68 24.97 24.61 24.70 13,922,727 -0.11(-0.44%)
Feb 04, 2011 24.85 24.92 24.60 24.81 11,750,154 -0.05(-0.18%)
Feb 03, 2011 24.70 24.90 24.67 24.86 12,118,204 +0.10(+0.41%)
Feb 02, 2011 24.78 24.81 24.66 24.76 3,648,134 -0.15(-0.62%)
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.