Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.74 28.75 28.47 28.57 7,171,643 -0.01(-0.02%)
Aug 30, 2011 28.73 28.73 28.45 28.58 6,869,565 -0.13(-0.45%)
Aug 29, 2011 28.81 28.95 28.38 28.71 5,449,814 +0.30(+1.05%)
Aug 26, 2011 28.54 28.64 27.88 28.41 6,554,743 -0.28(-0.98%)
Aug 25, 2011 29.15 29.20 28.49 28.69 5,550,406 -0.38(-1.29%)
Aug 24, 2011 28.39 29.13 28.37 29.06 7,919,809 +0.57(+2.00%)
Aug 23, 2011 28.04 28.62 27.72 28.49 13,016,289 +0.49(+1.76%)
Aug 22, 2011 28.38 28.40 27.82 28.00 6,464,691 +0.15(+0.54%)
Aug 19, 2011 28.20 28.38 27.80 27.85 9,914,427 -0.63(-2.22%)
Aug 18, 2011 28.53 28.82 28.25 28.48 7,300,002 -0.60(-2.07%)
Aug 17, 2011 28.95 29.40 28.92 29.09 4,474,734 +0.25(+0.87%)
Aug 16, 2011 28.55 28.91 28.45 28.84 4,449,318 +0.01(+0.02%)
Aug 15, 2011 27.92 28.86 27.89 28.83 16,021,247 +1.14(+4.13%)
Aug 12, 2011 28.10 28.20 27.56 27.69 14,525,258 -0.19(-0.67%)
Aug 11, 2011 27.03 28.19 26.98 27.87 17,091,606 +0.97(+3.60%)
Aug 10, 2011 26.77 27.69 26.64 26.90 8,202,227 -0.24(-0.88%)
Aug 09, 2011 27.76 27.17 25.82 27.14 12,040,692 +0.48(+1.81%)
Aug 08, 2011 27.76 28.31 26.55 26.66 12,320,782 -1.54(-5.45%)
Aug 05, 2011 27.94 28.42 27.55 28.20 10,006,734 +0.48(+1.72%)
Aug 04, 2011 27.98 28.26 27.69 27.72 8,865,631 -0.52(-1.83%)
Aug 03, 2011 27.95 28.26 27.83 28.24 5,223,378 +0.32(+1.16%)
Aug 02, 2011 28.05 28.21 27.91 27.91 4,437,111 -0.28(-1.01%)
Aug 01, 2011 28.34 28.35 27.97 28.20 3,474,379 +0.08(+0.29%)
Jul 29, 2011 28.26 28.45 27.94 28.12 5,096,367 -0.31(-1.10%)
Jul 28, 2011 28.63 28.63 28.26 28.43 4,496,767 -0.03(-0.12%)
Jul 27, 2011 28.55 28.71 28.44 28.46 5,271,143 -0.15(-0.51%)
Jul 26, 2011 28.77 28.77 28.56 28.61 3,441,567 -0.16(-0.54%)
Jul 25, 2011 28.71 28.90 28.64 28.77 3,857,175 -0.12(-0.42%)
Jul 22, 2011 28.88 28.90 28.82 28.89 2,893,602 -0.13(-0.44%)
Jul 21, 2011 28.75 29.28 28.75 29.02 4,726,862 +0.43(+1.50%)
Jul 20, 2011 28.41 28.80 28.29 28.59 3,608,781 +0.33(+1.17%)
Jul 19, 2011 27.92 28.34 27.75 28.26 2,925,865 +0.40(+1.44%)
Jul 18, 2011 28.00 28.06 27.74 27.86 2,516,535 -0.27(-0.95%)
Jul 15, 2011 27.99 28.14 27.85 28.12 2,998,574 +0.17(+0.60%)
Jul 14, 2011 27.99 28.18 27.90 27.95 2,691,403 -0.06(-0.23%)
Jul 13, 2011 28.19 28.27 27.98 28.02 2,283,452 -0.05(-0.17%)
Jul 12, 2011 27.83 28.26 27.81 28.06 2,775,803 +0.15(+0.52%)
Jul 11, 2011 28.05 28.06 27.78 27.92 2,544,682 -0.30(-1.07%)
Jul 08, 2011 28.20 28.34 28.10 28.22 2,538,646 -0.19(-0.67%)
Jul 07, 2011 28.59 28.62 28.27 28.41 3,920,603 +0.03(+0.12%)
Jul 06, 2011 28.13 28.49 28.09 28.38 2,736,679 +0.17(+0.60%)
Jul 05, 2011 28.34 28.42 28.15 28.21 3,188,464 -0.22(-0.78%)
Jul 01, 2011 28.08 28.48 28.00 28.43 2,685,422 +0.42(+1.49%)
Jun 30, 2011 28.02 28.06 27.75 28.01 3,078,864 +0.10(+0.35%)
Jun 29, 2011 27.84 27.98 27.66 27.91 3,722,587 +0.17(+0.63%)
Jun 28, 2011 27.72 27.83 27.62 27.74 2,173,444 +0.06(+0.21%)
Jun 27, 2011 27.51 27.78 27.50 27.68 2,203,008 +0.26(+0.95%)
Jun 24, 2011 27.43 27.65 27.37 27.42 5,597,687 +0.06(+0.23%)
Jun 23, 2011 27.32 27.50 27.11 27.36 4,676,064 -0.36(-1.30%)
Jun 22, 2011 27.88 27.89 27.70 27.72 3,221,474 -0.27(-0.97%)
Jun 21, 2011 28.08 28.16 27.89 27.99 3,838,230 +0.04(+0.15%)
Jun 20, 2011 27.88 27.97 27.86 27.95 3,941,026 +0.29(+1.05%)
Jun 17, 2011 27.55 27.78 27.55 27.66 5,061,069 +0.23(+0.85%)
Jun 16, 2011 27.34 27.70 27.32 27.43 4,893,211 +0.09(+0.34%)
Jun 15, 2011 27.57 27.74 27.24 27.33 4,086,574 -0.34(-1.24%)
Jun 14, 2011 27.89 27.91 27.60 27.68 3,506,141 -0.08(-0.29%)
Jun 13, 2011 27.66 27.78 27.38 27.76 5,037,633 +0.17(+0.63%)
Jun 10, 2011 27.86 27.97 27.56 27.58 5,662,316 -0.26(-0.94%)
Jun 09, 2011 27.69 27.95 27.68 27.84 4,566,962 +0.17(+0.61%)
Jun 08, 2011 27.50 27.76 27.40 27.68 4,706,170 +0.17(+0.61%)
Jun 07, 2011 27.29 27.72 27.25 27.51 4,824,696 +0.29(+1.07%)
Jun 06, 2011 27.34 27.34 27.09 27.22 4,404,289 -0.15(-0.53%)
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.