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 (%)
Jun 30, 2011 28.76 28.81 28.49 28.76 2,999,171 +0.10(+0.35%)
Jun 29, 2011 28.58 28.72 28.40 28.65 3,626,232 +0.18(+0.63%)
Jun 28, 2011 28.46 28.57 28.36 28.48 2,117,187 +0.06(+0.21%)
Jun 27, 2011 28.24 28.52 28.23 28.42 2,145,985 +0.27(+0.95%)
Jun 24, 2011 28.15 28.38 28.09 28.15 5,452,797 +0.07(+0.23%)
Jun 23, 2011 28.05 28.23 27.83 28.08 4,555,029 -0.37(-1.30%)
Jun 22, 2011 28.62 28.63 28.43 28.45 3,138,089 -0.28(-0.97%)
Jun 21, 2011 28.82 28.90 28.63 28.73 3,738,881 +0.04(+0.15%)
Jun 20, 2011 28.62 28.71 28.60 28.69 3,839,017 +0.30(+1.05%)
Jun 17, 2011 28.28 28.52 28.28 28.39 4,930,069 +0.24(+0.85%)
Jun 16, 2011 28.06 28.44 28.04 28.15 4,766,555 +0.10(+0.34%)
Jun 15, 2011 28.30 28.48 27.96 28.06 3,980,797 -0.35(-1.24%)
Jun 14, 2011 28.63 28.65 28.33 28.41 3,415,389 -0.08(-0.29%)
Jun 13, 2011 28.40 28.52 28.11 28.49 4,907,239 +0.18(+0.63%)
Jun 10, 2011 28.60 28.71 28.30 28.32 5,515,753 -0.27(-0.94%)
Jun 09, 2011 28.43 28.70 28.41 28.58 4,448,751 +0.17(+0.61%)
Jun 08, 2011 28.23 28.50 28.12 28.41 4,584,356 +0.17(+0.61%)
Jun 07, 2011 28.02 28.46 27.98 28.24 4,699,814 +0.30(+1.07%)
Jun 06, 2011 28.07 28.07 27.81 27.94 4,290,289 -0.15(-0.53%)
Jun 03, 2011 27.88 28.29 27.81 28.09 4,688,804 -0.16(-0.56%)
May 24, 2011 28.36 28.40 28.15 28.25 3,803,643 -0.02(-0.06%)
May 23, 2011 28.22 28.39 28.19 28.27 2,735,334 -0.20(-0.70%)
May 20, 2011 28.38 28.63 28.27 28.47 3,667,304 +0.05(+0.17%)
May 19, 2011 28.32 28.43 28.22 28.42 2,941,157 +0.14(+0.48%)
May 18, 2011 28.51 28.53 28.15 28.28 3,594,352 -0.21(-0.75%)
May 17, 2011 28.20 28.50 28.18 28.50 3,716,033 +0.27(+0.96%)
May 16, 2011 28.22 28.46 28.17 28.22 2,709,740 -0.07(-0.25%)
May 13, 2011 28.44 28.50 28.07 28.30 3,171,328 -0.09(-0.33%)
May 12, 2011 28.12 28.41 27.97 28.39 2,770,598 +0.29(+1.05%)
May 11, 2011 28.04 28.11 27.89 28.09 4,256,427 +0.01(+0.02%)
May 10, 2011 27.81 28.16 27.77 28.09 3,396,301 +0.37(+1.34%)
May 09, 2011 27.66 27.79 27.59 27.72 2,640,798 +0.05(+0.19%)
May 06, 2011 27.76 27.95 27.57 27.66 3,857,971 +0.22(+0.82%)
May 05, 2011 27.66 27.69 27.26 27.44 3,946,993 -0.28(-1.02%)
May 04, 2011 27.55 27.75 27.36 27.72 4,543,889 +0.17(+0.62%)
May 03, 2011 27.44 27.97 27.41 27.55 5,967,096 +0.11(+0.41%)
May 02, 2011 27.45 27.48 27.42 27.44 3,569,935 +0.07(+0.26%)
Apr 29, 2011 27.30 27.42 27.23 27.37 3,043,696 +0.05(+0.19%)
Apr 28, 2011 27.15 27.38 26.95 27.32 2,974,114 +0.16(+0.59%)
Apr 27, 2011 27.03 27.20 26.90 27.16 3,862,084 +0.18(+0.68%)
Apr 26, 2011 26.73 27.09 26.67 26.97 4,735,549 +0.39(+1.46%)
Apr 25, 2011 26.40 26.64 26.40 26.59 3,136,152 +0.20(+0.76%)
Apr 21, 2011 26.28 26.50 26.23 26.39 2,633,627 +0.16(+0.61%)
Apr 20, 2011 26.31 26.44 26.15 26.23 4,618,571 +0.10(+0.38%)
Apr 19, 2011 25.96 26.26 25.93 26.13 4,011,388 +0.12(+0.48%)
Apr 18, 2011 26.01 26.20 25.85 26.00 4,080,417 -0.22(-0.83%)
Apr 15, 2011 25.97 26.40 25.96 26.22 4,071,565 +0.26(+1.00%)
Apr 14, 2011 25.55 26.05 25.51 25.96 3,501,963 +0.28(+1.10%)
Apr 13, 2011 25.87 25.97 25.67 25.68 3,627,521 -0.03(-0.11%)
Apr 12, 2011 25.92 25.98 25.64 25.71 5,151,685 -0.22(-0.86%)
Apr 11, 2011 26.41 26.41 25.79 25.93 5,436,286 -0.50(-1.87%)
Apr 08, 2011 26.69 26.69 26.36 26.43 3,426,335 -0.08(-0.29%)
Apr 07, 2011 26.51 26.51 26.30 26.50 3,396,288 -0.05(-0.18%)
Apr 06, 2011 26.44 26.60 26.34 26.55 2,988,663 +0.15(+0.58%)
Apr 05, 2011 26.41 26.67 26.34 26.40 3,770,450 -0.09(-0.33%)
Apr 04, 2011 26.41 26.49 26.36 26.49 2,394,434 +0.13(+0.49%)
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.