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 (%)
Aug 31, 2010 24.56 24.78 24.31 24.60 53,705 -0.02(-0.07%)
Aug 30, 2010 24.99 25.10 24.62 24.62 3,203,025 -0.40(-1.59%)
Aug 27, 2010 24.89 25.07 24.52 25.01 5,984,852 +0.22(+0.87%)
Aug 26, 2010 24.80 24.88 24.59 24.80 7,353,328 -0.06(-0.24%)
Aug 25, 2010 24.91 25.05 24.56 24.86 102,613 -0.46(-1.83%)
Aug 24, 2010 25.08 25.48 25.05 25.32 2,972 +0.03(+0.14%)
Aug 23, 2010 25.12 25.46 25.11 25.29 4,735,727 +0.24(+0.96%)
Aug 20, 2010 24.72 25.10 24.72 25.05 6,228,849 +0.15(+0.60%)
Aug 19, 2010 25.07 25.13 24.83 24.90 1,394 -0.25(-1.00%)
Aug 18, 2010 25.46 25.49 25.02 25.15 6,524,732 -0.34(-1.34%)
Aug 17, 2010 25.27 25.62 25.14 25.49 6,397,164 +0.39(+1.54%)
Aug 16, 2010 24.92 25.12 24.81 25.10 4,439,805 +0.07(+0.27%)
Aug 13, 2010 25.04 25.19 24.84 25.04 4,295,155 +0.06(+0.25%)
Aug 12, 2010 24.70 25.08 24.59 24.97 5,937,524 +0.05(+0.21%)
Aug 11, 2010 24.94 25.02 24.81 24.92 5,237,483 +0.10(+0.41%)
Aug 10, 2010 24.82 25.41 24.78 24.82 526 -0.29(-1.14%)
Aug 09, 2010 24.98 25.14 24.90 25.10 3,289,112 +0.21(+0.82%)
Aug 06, 2010 24.90 24.90 24.51 24.90 4,524,740 +0.07(+0.28%)
Aug 05, 2010 24.65 24.83 24.59 24.83 3,287,579 +0.03(+0.11%)
Aug 04, 2010 24.59 24.86 24.47 24.80 5,044,311 +0.22(+0.88%)
Aug 03, 2010 24.56 24.88 24.44 24.59 5,633,484 -0.05(-0.19%)
Aug 02, 2010 24.19 24.66 24.19 24.63 5,717,415 +0.69(+2.88%)
Jul 30, 2010 23.94 24.06 23.51 23.94 6,369,541 +0.17(+0.72%)
Jul 29, 2010 24.61 24.76 23.76 23.77 8,544,118 -0.74(-3.00%)
Jul 28, 2010 24.51 24.75 24.39 24.51 1,010 -0.17(-0.67%)
Jul 27, 2010 24.67 24.71 24.33 24.67 1,115 +0.38(+1.57%)
Jul 26, 2010 24.10 24.36 24.10 24.29 3,379,305 +0.11(+0.45%)
Jul 23, 2010 24.05 24.23 23.88 24.18 5,387,774 +0.11(+0.45%)
Jul 22, 2010 23.72 24.18 23.66 24.07 25,446 +0.55(+2.33%)
Jul 21, 2010 23.94 23.94 23.39 23.53 4,696,421 -0.40(-1.67%)
Jul 20, 2010 23.92 23.93 23.30 23.92 6,120,728 +0.32(+1.35%)
Jul 19, 2010 23.14 23.70 23.14 23.60 4,536,107 +0.55(+2.40%)
Jul 16, 2010 23.05 23.50 23.00 23.05 3,938,451 -0.48(-2.04%)
Jul 15, 2010 23.63 23.66 23.35 23.53 3,842,390 -0.10(-0.41%)
Jul 14, 2010 23.32 23.64 23.26 23.63 14,450 +0.19(+0.83%)
Jul 13, 2010 23.51 23.56 23.25 23.43 3,844,568 +0.06(+0.27%)
Jul 12, 2010 23.22 23.43 23.11 23.37 3,338,222 +0.05(+0.22%)
Jul 09, 2010 23.32 23.35 23.05 23.32 3,113,929 +0.09(+0.37%)
Jul 08, 2010 23.04 23.23 22.91 23.23 20,020 +0.32(+1.42%)
Jul 07, 2010 22.30 22.93 22.17 22.91 4,818,660 +0.59(+2.66%)
Jul 06, 2010 22.16 22.45 22.11 22.32 3,332 +0.27(+1.22%)
Jul 02, 2010 22.05 22.34 22.00 22.05 6,460,884 -0.18(-0.80%)
Jul 01, 2010 22.20 22.40 22.10 22.23 9,077,805 +0.14(+0.62%)
Jun 30, 2010 22.40 22.53 22.01 22.09 7,901 -0.29(-1.27%)
Jun 29, 2010 22.37 22.95 22.32 22.37 14,651 -0.53(-2.31%)
Jun 25, 2010 22.90 23.02 22.73 22.90 5,417,174 +0.01(+0.05%)
Jun 24, 2010 22.95 23.21 22.85 22.89 4,055,476 -0.05(-0.20%)
Jun 23, 2010 23.20 23.23 22.77 22.94 6,242,878 -0.36(-1.54%)
Jun 22, 2010 23.92 23.94 23.21 23.30 12,124 -0.55(-2.30%)
Jun 21, 2010 24.18 24.25 23.75 23.84 4,397,091 -0.10(-0.43%)
Jun 18, 2010 23.95 24.02 23.79 23.95 5,950,648 +0.09(+0.36%)
Jun 17, 2010 23.73 23.89 23.61 23.86 4,139,139 +0.10(+0.43%)
Jun 16, 2010 23.38 23.82 23.38 23.76 3,701,052 +0.22(+0.94%)
Jun 15, 2010 23.25 23.56 23.18 23.54 5,524,598 +0.46(+1.98%)
Jun 14, 2010 23.38 23.38 23.07 23.08 4,455,264 -0.07(-0.30%)
Jun 11, 2010 23.04 23.21 22.91 23.15 3,562,148 -0.12(-0.51%)
Jun 10, 2010 23.02 23.27 23.00 23.27 4,139,190 +0.51(+2.23%)
Jun 09, 2010 22.97 23.02 22.68 22.76 4,827,984 -0.14(-0.60%)
Jun 08, 2010 22.41 22.93 22.28 22.90 1,403 +0.47(+2.11%)
Jun 07, 2010 22.32 22.82 22.25 22.42 8,464,901 +0.19(+0.83%)
Jun 04, 2010 22.24 22.74 22.19 22.24 7,934,038 -0.65(-2.85%)
Jun 03, 2010 22.74 22.90 22.63 22.89 5,850,348 +0.25(+1.08%)
Jun 02, 2010 22.14 22.65 22.03 22.65 8,035,454 +0.64(+2.93%)
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.