Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.91 26.00 25.65 25.71 4,069,351 -0.27(-1.04%)
Mar 30, 2011 25.98 25.98 25.98 25.98 3,230,568 +0.36(+1.39%)
Mar 29, 2011 25.44 25.74 25.38 25.62 3,895,821 +0.18(+0.72%)
Mar 28, 2011 25.60 25.74 25.40 25.44 3,518,832 -0.18(-0.70%)
Mar 25, 2011 25.60 25.71 25.49 25.62 2,693,542 +0.07(+0.29%)
Mar 24, 2011 25.52 25.65 25.33 25.54 3,671,659 +0.19(+0.75%)
Mar 23, 2011 25.45 25.58 25.20 25.35 3,919,189 -0.20(-0.79%)
Mar 22, 2011 25.67 25.81 25.50 25.56 5,651,754 -0.03(-0.13%)
Mar 21, 2011 25.62 25.68 25.58 25.59 3,721,187 +0.41(+1.62%)
Mar 18, 2011 25.23 25.42 25.15 25.18 6,061,104 +0.10(+0.39%)
Mar 17, 2011 25.41 25.45 24.68 25.08 6,516,584 -0.06(-0.25%)
Mar 16, 2011 25.73 25.74 24.99 25.15 8,128,389 -0.58(-2.26%)
Mar 15, 2011 25.68 25.89 25.61 25.73 6,979,810 -0.25(-0.95%)
Mar 14, 2011 25.96 26.05 25.73 25.98 5,907,634 -0.20(-0.77%)
Mar 11, 2011 26.17 26.46 26.03 26.18 7,652,668 -0.09(-0.33%)
Mar 10, 2011 26.46 26.56 26.23 26.26 5,396,116 -0.39(-1.47%)
Mar 09, 2011 26.46 26.78 26.46 26.65 4,868,556 +0.12(+0.43%)
Mar 08, 2011 26.22 26.71 26.19 26.54 5,244,877 +0.41(+1.59%)
Mar 07, 2011 26.22 26.38 26.08 26.13 5,007,630 -0.07(-0.26%)
Mar 04, 2011 26.22 26.24 25.94 26.19 4,515,239 +0.01(+0.02%)
Mar 03, 2011 25.96 26.26 25.84 26.19 3,790,633 +0.43(+1.65%)
Mar 02, 2011 25.88 26.08 25.62 25.76 4,874,170 -0.17(-0.64%)
Mar 01, 2011 26.01 26.27 25.85 25.93 6,569,639 -0.03(-0.13%)
Feb 28, 2011 25.63 25.96 25.59 25.96 6,180,560 +0.36(+1.40%)
Feb 25, 2011 25.51 25.60 25.47 25.60 3,263,482 +0.15(+0.58%)
Feb 24, 2011 25.40 25.57 25.36 25.46 6,187,216 +0.06(+0.22%)
Feb 23, 2011 25.21 25.50 25.17 25.40 7,434,378 +0.20(+0.79%)
Feb 22, 2011 25.08 25.26 25.03 25.20 3,355,213 -0.05(-0.18%)
Feb 18, 2011 25.12 25.27 25.05 25.25 4,018,313 +0.11(+0.43%)
Feb 17, 2011 25.07 25.18 24.96 25.14 4,003,871 +0.05(+0.20%)
Feb 16, 2011 24.90 25.14 24.89 25.09 4,018,588 +0.20(+0.80%)
Feb 15, 2011 24.81 24.91 24.66 24.89 3,106,933 +0.03(+0.14%)
Feb 14, 2011 25.10 25.10 24.64 24.85 3,869,874 -0.25(-1.00%)
Feb 11, 2011 24.89 25.14 24.85 25.10 4,627,230 +0.13(+0.50%)
Feb 10, 2011 24.76 24.99 24.66 24.98 3,595,471 +0.20(+0.83%)
Feb 09, 2011 24.77 24.81 24.61 24.77 3,787,868 +0.00(+0.00%)
Feb 08, 2011 24.76 24.77 24.57 24.77 3,319,696 +0.07(+0.28%)
Feb 07, 2011 24.68 24.97 24.61 24.70 13,922,727 -0.11(-0.44%)
Feb 04, 2011 24.85 24.92 24.60 24.81 11,750,154 -0.05(-0.18%)
Feb 03, 2011 24.70 24.90 24.67 24.86 12,118,204 +0.10(+0.41%)
Feb 02, 2011 24.78 24.81 24.66 24.76 3,648,134 -0.15(-0.62%)
Feb 01, 2011 24.86 24.94 24.71 24.91 2,889,633 +0.14(+0.55%)
Jan 31, 2011 24.74 24.78 24.61 24.77 3,403,123 +0.09(+0.35%)
Jan 28, 2011 24.82 24.97 24.59 24.69 5,171,036 -0.23(-0.91%)
Jan 27, 2011 24.73 25.03 24.73 24.92 3,764,548 +0.14(+0.55%)
Jan 26, 2011 24.83 24.84 24.65 24.78 2,388,228 -0.01(-0.05%)
Jan 25, 2011 24.80 24.95 24.72 24.79 3,116,186 -0.01(-0.02%)
Jan 24, 2011 24.62 24.90 24.62 24.80 2,304,422 +0.13(+0.53%)
Jan 21, 2011 24.69 24.73 24.53 24.66 2,810,641 -0.01(-0.05%)
Jan 20, 2011 24.44 24.75 24.41 24.68 3,530,045 +0.23(+0.93%)
Jan 19, 2011 24.47 24.56 24.36 24.45 3,274,583 -0.01(-0.02%)
Jan 18, 2011 24.42 24.54 24.39 24.45 2,919,678 +0.00(+0.00%)
Jan 14, 2011 24.41 24.70 24.23 24.45 6,589,213 +0.21(+0.87%)
Jan 13, 2011 24.05 24.26 23.99 24.24 3,243,536 +0.20(+0.83%)
Jan 12, 2011 24.22 24.24 23.93 24.04 3,185,248 -0.04(-0.17%)
Jan 11, 2011 24.24 24.24 24.00 24.08 3,701,970 -0.06(-0.26%)
Jan 10, 2011 24.43 24.47 24.14 24.15 6,566,175 -0.45(-1.83%)
Jan 07, 2011 24.63 24.66 24.35 24.60 3,494,562 +0.02(+0.09%)
Jan 06, 2011 24.44 24.59 24.34 24.57 3,072,121 +0.09(+0.37%)
Jan 05, 2011 24.42 24.57 24.33 24.48 2,849,152 -0.06(-0.26%)
Jan 04, 2011 24.29 24.57 24.10 24.55 4,112,170 +0.22(+0.91%)
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.