Dominion Resources (NY: D )

79.46 USD +1.01 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.68 38.01 37.44 37.46 3,005,959 -0.14(-0.37%)
Jan 28, 2010 38.02 38.06 37.60 37.60 3,169,461 -0.40(-1.05%)
Jan 27, 2010 38.00 38.03 37.18 38.00 3,353,405 -0.10(-0.26%)
Jan 26, 2010 37.99 38.33 37.80 38.10 1,688,422 +0.03(+0.08%)
Jan 25, 2010 38.00 38.25 37.66 38.07 1,628,862 +0.27(+0.71%)
Jan 22, 2010 38.45 38.61 37.76 37.80 2,822,043 -0.73(-1.89%)
Jan 21, 2010 39.10 39.44 38.30 38.53 2,846,055 -0.51(-1.31%)
Jan 20, 2010 39.12 39.12 38.52 39.04 1,767,452 -0.39(-0.99%)
Jan 19, 2010 38.90 39.44 38.77 39.43 1,536,462 +0.58(+1.49%)
Jan 15, 2010 39.03 38.85 38.85 38.85 2,234,100 -0.26(-0.66%)
Jan 14, 2010 39.03 39.17 38.86 39.11 1,455,772 -0.04(-0.10%)
Jan 13, 2010 39.01 39.36 38.79 39.15 2,231,936 +0.22(+0.57%)
Jan 12, 2010 39.04 39.25 38.83 38.93 1,944,286 -0.20(-0.51%)
Jan 11, 2010 38.68 39.15 38.68 39.13 2,566,370 +0.57(+1.48%)
Jan 08, 2010 38.53 38.62 38.22 38.56 1,779,091 -0.02(-0.05%)
Jan 07, 2010 38.53 38.60 38.24 38.58 1,903,356 +0.06(+0.16%)
Jan 06, 2010 38.50 38.73 38.29 38.52 2,882,438 +0.04(+0.10%)
Jan 05, 2010 38.86 39.02 38.08 38.48 2,802,200 -0.48(-1.23%)
Jan 04, 2010 39.10 39.42 38.84 38.96 2,175,451 +0.04(+0.10%)
Dec 31, 2009 39.49 38.92 38.92 38.92 1,764,400 -0.58(-1.47%)
Dec 30, 2009 39.21 39.60 39.20 39.50 957,355 +0.10(+0.25%)
Dec 29, 2009 39.53 39.79 39.39 39.40 1,337,306 -0.21(-0.53%)
Dec 28, 2009 39.50 39.61 39.28 39.61 1,478,712 +0.24(+0.61%)
Dec 24, 2009 39.10 39.49 39.09 39.37 689,581 +0.23(+0.59%)
Dec 23, 2009 39.09 39.27 38.92 39.14 1,610,664 +0.02(+0.05%)
Dec 22, 2009 39.27 39.48 39.02 39.12 1,598,503 -0.23(-0.58%)
Dec 21, 2009 39.24 39.57 39.19 39.35 1,997,380 +0.22(+0.56%)
Dec 18, 2009 38.99 39.43 38.73 39.13 4,751,719 +0.17(+0.44%)
Dec 17, 2009 39.16 39.26 38.78 38.96 2,253,822 -0.31(-0.79%)
Dec 16, 2009 39.44 39.57 39.12 39.27 2,474,859 +0.02(+0.05%)
Dec 15, 2009 39.40 39.41 39.04 39.25 2,221,357 -0.28(-0.71%)
Dec 14, 2009 39.43 39.57 39.22 39.53 3,040,292 +0.45(+1.15%)
Dec 11, 2009 38.78 39.19 38.57 39.08 3,142,010 +0.48(+1.24%)
Dec 10, 2009 38.47 38.77 38.24 38.60 2,207,613 +0.31(+0.81%)
Dec 09, 2009 38.22 38.36 37.89 38.29 2,123,933 +0.14(+0.37%)
Dec 08, 2009 38.14 38.41 37.75 38.15 2,982,129 -0.07(-0.18%)
Dec 07, 2009 37.88 38.42 37.78 38.22 2,847,072 +0.47(+1.25%)
Dec 04, 2009 38.18 38.41 37.28 37.75 2,893,978 -0.11(-0.29%)
Dec 03, 2009 37.81 38.18 37.60 37.86 3,125,205 -0.02(-0.05%)
Dec 02, 2009 37.10 37.88 37.06 37.88 3,921,575 +0.70(+1.88%)
Dec 01, 2009 36.62 37.23 36.57 37.18 3,377,544 +0.80(+2.20%)
Nov 30, 2009 36.20 36.46 36.06 36.38 2,873,108 +0.24(+0.66%)
Nov 27, 2009 36.27 36.49 35.98 36.14 1,310,142 -0.64(-1.74%)
Nov 25, 2009 36.61 36.89 36.38 36.78 3,073,851 -0.19(-0.51%)
Nov 24, 2009 36.76 37.18 36.72 36.97 3,758,828 +0.21(+0.57%)
Nov 23, 2009 36.69 37.13 36.66 36.76 3,036,797 +0.39(+1.07%)
Nov 20, 2009 36.03 36.41 35.81 36.37 5,468,569 -0.44(-1.20%)
Nov 19, 2009 36.94 37.03 36.65 36.81 2,749,555 -0.23(-0.62%)
Nov 18, 2009 37.21 37.30 36.89 37.04 2,258,266 -0.21(-0.56%)
Nov 17, 2009 37.06 37.25 37.00 37.25 3,039,851 +0.15(+0.40%)
Nov 16, 2009 36.43 37.11 36.41 37.10 3,308,321 +0.84(+2.32%)
Nov 13, 2009 36.11 36.47 36.01 36.26 2,853,974 +0.00(+0.00%)
Nov 12, 2009 36.66 36.81 36.16 36.26 3,054,550 -0.40(-1.09%)
Nov 11, 2009 36.89 36.96 36.50 36.66 2,363,721 -0.11(-0.30%)
Nov 10, 2009 36.54 36.85 36.50 36.77 2,932,938 +0.16(+0.44%)
Nov 09, 2009 36.21 36.63 36.04 36.61 3,020,000 +0.64(+1.78%)
Nov 06, 2009 35.73 36.35 35.67 35.97 4,154,412 +0.09(+0.25%)
Nov 05, 2009 35.43 35.93 35.43 35.88 3,500,866 +0.78(+2.22%)
Nov 04, 2009 34.84 35.61 34.79 35.10 3,742,093 +0.37(+1.07%)
Nov 03, 2009 34.59 35.00 34.47 34.73 3,750,669 +0.13(+0.38%)
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.