Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.85 21.98 21.48 21.55 8,099 -0.28(-1.27%)
Jun 29, 2010 21.83 22.39 21.78 21.83 15,019 -0.52(-2.31%)
Jun 25, 2010 22.34 22.45 22.17 22.34 5,553,142 +0.01(+0.05%)
Jun 24, 2010 22.39 22.64 22.29 22.33 4,157,266 -0.04(-0.20%)
Jun 23, 2010 22.63 22.66 22.21 22.38 6,399,571 -0.35(-1.54%)
Jun 22, 2010 23.33 23.36 22.64 22.73 12,428 -0.53(-2.30%)
Jun 21, 2010 23.59 23.66 23.17 23.26 4,507,456 -0.10(-0.43%)
Jun 18, 2010 23.36 23.43 23.21 23.36 6,100,006 +0.08(+0.36%)
Jun 17, 2010 23.15 23.31 23.03 23.28 4,243,029 +0.10(+0.43%)
Jun 16, 2010 22.81 23.23 22.80 23.18 3,793,947 +0.22(+0.95%)
Jun 15, 2010 22.68 22.98 22.62 22.96 5,663,262 +0.44(+1.98%)
Jun 14, 2010 22.80 22.80 22.51 22.52 4,567,088 -0.07(-0.30%)
Jun 11, 2010 22.48 22.64 22.35 22.58 3,651,555 -0.12(-0.51%)
Jun 10, 2010 22.45 22.70 22.44 22.70 4,243,081 +0.49(+2.23%)
Jun 09, 2010 22.41 22.46 22.12 22.20 4,949,163 -0.13(-0.60%)
Jun 08, 2010 21.86 22.37 21.74 22.34 1,438 +0.46(+2.11%)
Jun 07, 2010 21.77 22.27 21.71 21.88 8,677,365 +0.18(+0.83%)
Jun 04, 2010 21.69 22.19 21.65 21.69 8,133,178 -0.64(-2.85%)
Jun 03, 2010 22.19 22.34 22.08 22.33 5,997,188 +0.24(+1.08%)
Jun 02, 2010 21.60 22.09 21.49 22.09 8,237,139 +0.63(+2.93%)
Jun 01, 2010 21.53 21.83 21.41 21.46 7,522,334 -0.21(-0.95%)
May 28, 2010 21.67 21.95 21.64 21.67 5,307,809 -0.10(-0.46%)
May 27, 2010 21.76 21.85 21.56 21.77 5,431,043 +0.32(+1.50%)
May 26, 2010 21.87 21.87 21.36 21.45 179 -0.12(-0.55%)
May 25, 2010 21.18 21.57 20.92 21.57 7,461,576 -0.01(-0.05%)
May 24, 2010 21.61 21.90 21.47 21.58 4,810,338 -0.15(-0.71%)
May 21, 2010 21.29 21.74 21.19 21.73 7,275,838 +0.16(+0.74%)
May 20, 2010 21.78 21.98 21.57 21.57 8,094,899 -0.65(-2.94%)
May 19, 2010 22.23 22.36 22.00 22.22 4,574,855 -0.15(-0.69%)
May 18, 2010 22.72 22.82 22.35 22.38 363 -0.31(-1.36%)
May 17, 2010 22.61 22.76 22.38 22.69 5,308,805 +0.15(+0.68%)
May 14, 2010 22.53 22.89 22.41 22.53 4,690,512 -0.30(-1.32%)
May 13, 2010 22.98 23.15 22.79 22.84 3,718,413 -0.17(-0.74%)
May 12, 2010 22.95 23.08 22.81 23.01 4,199,436 +0.03(+0.12%)
May 11, 2010 23.02 23.19 22.91 22.98 4,935,929 -0.06(-0.26%)
May 10, 2010 22.80 23.07 22.77 23.04 7,404,445 +0.93(+4.20%)
May 07, 2010 22.01 22.50 21.73 22.11 11,083,052 +0.04(+0.20%)
May 06, 2010 22.09 22.87 20.93 22.07 1,793 -0.98(-4.27%)
May 05, 2010 23.06 23.14 22.84 23.05 3,780,109 +0.14(+0.60%)
May 04, 2010 23.09 23.26 22.82 22.91 4,623,477 -0.43(-1.86%)
May 03, 2010 23.03 23.40 22.94 23.35 3,481,399 +0.37(+1.60%)
Apr 30, 2010 22.74 23.21 22.68 22.98 7,152,690 +0.27(+1.21%)
Apr 29, 2010 22.78 22.93 22.60 22.70 5,837,138 -0.07(-0.29%)
Apr 28, 2010 22.67 22.77 22.49 22.77 7,031,711 +0.15(+0.68%)
Apr 27, 2010 22.88 23.05 22.59 22.62 6,132,059 -0.40(-1.72%)
Apr 26, 2010 22.91 23.21 22.90 23.01 5,082,978 +0.05(+0.22%)
Apr 23, 2010 22.76 22.98 22.60 22.96 4,354,104 +0.23(+1.02%)
Apr 22, 2010 22.65 22.75 22.57 22.73 5,327,045 -0.01(-0.02%)
Apr 21, 2010 22.72 22.86 22.69 22.74 47,361 -0.03(-0.14%)
Apr 20, 2010 22.79 22.82 22.68 22.77 3,912,543 +0.08(+0.34%)
Apr 19, 2010 22.57 22.74 22.57 22.69 4,233,170 +0.05(+0.24%)
Apr 16, 2010 22.75 22.84 22.57 22.64 7,173,897 -0.14(-0.63%)
Apr 15, 2010 22.71 22.84 22.62 22.78 5,069,047 -0.02(-0.10%)
Apr 14, 2010 22.87 22.95 22.67 22.80 4,923,910 -0.10(-0.46%)
Apr 13, 2010 22.90 22.99 22.81 22.91 4,401,696 -0.07(-0.31%)
Apr 12, 2010 22.96 23.04 22.86 22.98 3,903,380 +0.12(+0.50%)
Apr 09, 2010 22.53 22.89 22.38 22.86 8,463,296 +0.07(+0.29%)
Apr 08, 2010 22.81 22.87 22.76 22.80 4,951,542 -0.10(-0.43%)
Apr 07, 2010 22.84 22.98 22.77 22.90 5,512,911 -0.03(-0.12%)
Apr 06, 2010 22.86 23.00 22.80 22.92 5,603,618 -0.01(-0.02%)
Apr 05, 2010 23.02 23.05 22.90 22.93 6,314,515 -0.07(-0.29%)
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.