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 (%)
May 28, 2010 21.70 21.98 21.67 21.70 5,299,952 -0.10(-0.46%)
May 27, 2010 21.80 21.88 21.59 21.80 5,423,004 +0.32(+1.50%)
May 26, 2010 21.90 21.90 21.39 21.48 179 -0.12(-0.55%)
May 25, 2010 21.21 21.60 20.95 21.60 7,450,532 -0.01(-0.05%)
May 24, 2010 21.64 21.94 21.50 21.61 4,803,218 -0.15(-0.71%)
May 21, 2010 21.32 21.77 21.22 21.76 7,265,068 +0.16(+0.74%)
May 20, 2010 21.81 22.01 21.60 21.60 8,082,917 -0.66(-2.94%)
May 19, 2010 22.26 22.40 22.03 22.26 4,568,084 -0.15(-0.69%)
May 18, 2010 22.75 22.85 22.38 22.41 363 -0.31(-1.36%)
May 17, 2010 22.64 22.79 22.41 22.72 5,300,947 +0.15(+0.68%)
May 14, 2010 22.57 22.92 22.44 22.57 4,683,569 -0.30(-1.32%)
May 13, 2010 23.01 23.19 22.82 22.87 3,712,909 -0.17(-0.74%)
May 12, 2010 22.98 23.11 22.85 23.04 4,193,221 +0.03(+0.12%)
May 11, 2010 23.05 23.22 22.94 23.01 4,928,623 -0.06(-0.26%)
May 10, 2010 22.84 23.11 22.81 23.07 7,393,485 +0.93(+4.20%)
May 07, 2010 22.04 22.53 21.76 22.14 11,066,648 +0.04(+0.20%)
May 06, 2010 22.13 22.90 20.96 22.10 1,791 -0.99(-4.27%)
May 05, 2010 23.09 23.17 22.87 23.08 3,774,514 +0.14(+0.60%)
May 04, 2010 23.12 23.30 22.86 22.95 4,616,634 -0.43(-1.86%)
May 03, 2010 23.07 23.43 22.97 23.38 3,476,246 +0.37(+1.60%)
Apr 30, 2010 22.77 23.24 22.71 23.01 7,142,103 +0.28(+1.21%)
Apr 29, 2010 22.81 22.97 22.64 22.74 5,828,498 -0.07(-0.29%)
Apr 28, 2010 22.70 22.80 22.53 22.80 7,021,303 +0.15(+0.68%)
Apr 27, 2010 22.92 23.08 22.62 22.65 6,122,982 -0.40(-1.72%)
Apr 26, 2010 22.95 23.25 22.93 23.05 5,075,455 +0.05(+0.22%)
Apr 23, 2010 22.79 23.01 22.63 23.00 4,347,660 +0.23(+1.02%)
Apr 22, 2010 22.69 22.79 22.60 22.76 5,319,160 -0.01(-0.02%)
Apr 21, 2010 22.75 22.89 22.73 22.77 47,290 -0.03(-0.14%)
Apr 20, 2010 22.82 22.86 22.71 22.80 3,906,752 +0.08(+0.34%)
Apr 19, 2010 22.60 22.77 22.60 22.73 4,226,905 +0.05(+0.24%)
Apr 16, 2010 22.78 22.87 22.60 22.67 7,163,279 -0.14(-0.63%)
Apr 15, 2010 22.75 22.87 22.65 22.81 5,061,544 -0.02(-0.10%)
Apr 14, 2010 22.91 22.98 22.70 22.84 4,916,622 -0.10(-0.46%)
Apr 13, 2010 22.93 23.02 22.85 22.94 4,395,181 -0.07(-0.31%)
Apr 12, 2010 23.00 23.08 22.90 23.01 3,897,603 +0.12(+0.50%)
Apr 09, 2010 22.57 22.92 22.41 22.90 8,450,769 +0.07(+0.29%)
Apr 08, 2010 22.85 22.91 22.80 22.83 4,944,213 -0.10(-0.43%)
Apr 07, 2010 22.87 23.02 22.80 22.93 5,504,751 -0.03(-0.12%)
Apr 06, 2010 22.90 23.03 22.84 22.96 5,595,324 -0.01(-0.02%)
Apr 05, 2010 23.06 23.08 22.93 22.96 6,305,169 -0.07(-0.29%)
Apr 01, 2010 22.68 23.03 23.03 23.03 6,250,356 +0.40(+1.75%)
Mar 31, 2010 22.68 22.79 22.55 22.63 6,390,850 -0.08(-0.36%)
Mar 30, 2010 22.65 22.91 22.64 22.71 9,443,123 +0.04(+0.19%)
Mar 29, 2010 22.43 22.72 22.36 22.67 7,210,345 +0.32(+1.43%)
Mar 26, 2010 22.25 22.41 22.09 22.35 8,940,257 +0.19(+0.84%)
Mar 25, 2010 22.08 22.27 21.98 22.16 11,680,956 +0.10(+0.45%)
Mar 24, 2010 21.95 22.16 21.94 22.07 5,908,329 -0.06(-0.27%)
Mar 23, 2010 22.11 22.16 21.92 22.13 6,643,164 +0.03(+0.15%)
Mar 22, 2010 22.38 22.38 21.98 22.09 8,576,310 -0.31(-1.40%)
Mar 19, 2010 22.29 22.45 22.23 22.41 11,223,839 +0.10(+0.47%)
Mar 18, 2010 22.32 22.37 22.10 22.30 7,168,621 -0.03(-0.12%)
Mar 17, 2010 22.03 22.36 21.98 22.33 11,596,766 +0.37(+1.68%)
Mar 16, 2010 22.11 22.11 21.81 21.96 8,618,568 +0.10(+0.45%)
Mar 15, 2010 21.77 21.87 21.73 21.86 8,452,962 +0.01(+0.05%)
Mar 12, 2010 21.93 21.96 21.77 21.85 6,243,354 +0.02(+0.10%)
Mar 11, 2010 21.61 21.83 21.55 21.83 3,039,862 +0.15(+0.69%)
Mar 10, 2010 21.64 21.74 21.53 21.68 5,949,002 +0.09(+0.41%)
Mar 09, 2010 21.50 21.66 21.42 21.59 4,626,268 +0.08(+0.36%)
Mar 08, 2010 21.53 21.58 21.42 21.51 2,839,066 -0.02(-0.08%)
Mar 05, 2010 21.43 21.55 21.30 21.53 3,333,089 +0.20(+0.93%)
Mar 04, 2010 21.26 21.39 21.19 21.33 4,195,885 +0.08(+0.36%)
Mar 03, 2010 21.18 21.47 21.15 21.26 5,360,788 +0.07(+0.34%)
Mar 02, 2010 21.20 21.29 21.12 21.18 4,442,748 +0.10(+0.47%)
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.