Skip to main content

Dominion Resources (NY: D )

49.26 +0.73 (+1.51%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.21 23.32 23.08 23.17 6,243,533 -0.08(-0.36%)
Mar 30, 2010 23.19 23.45 23.18 23.25 9,225,446 +0.05(+0.19%)
Mar 29, 2010 22.96 23.26 22.89 23.21 7,044,136 +0.33(+1.43%)
Mar 26, 2010 22.78 22.94 22.61 22.88 8,734,172 +0.19(+0.84%)
Mar 25, 2010 22.60 22.80 22.50 22.69 11,411,694 +0.10(+0.45%)
Mar 24, 2010 22.47 22.68 22.46 22.59 5,772,134 -0.06(-0.27%)
Mar 23, 2010 22.63 22.69 22.44 22.65 6,490,030 +0.03(+0.15%)
Mar 22, 2010 22.91 22.91 22.50 22.61 8,378,614 -0.32(-1.40%)
Mar 19, 2010 22.82 22.97 22.75 22.94 10,965,114 +0.11(+0.47%)
Mar 18, 2010 22.84 22.90 22.62 22.83 7,003,375 -0.03(-0.12%)
Mar 17, 2010 22.55 22.89 22.50 22.86 11,329,444 +0.38(+1.68%)
Mar 16, 2010 22.63 22.63 22.32 22.48 8,419,898 +0.10(+0.45%)
Mar 15, 2010 22.29 22.38 22.25 22.38 8,258,109 +0.01(+0.05%)
Mar 12, 2010 22.45 22.48 22.29 22.37 6,099,436 +0.02(+0.10%)
Mar 11, 2010 22.12 22.34 22.06 22.34 2,969,789 +0.15(+0.69%)
Mar 10, 2010 22.15 22.25 22.04 22.19 5,811,870 +0.09(+0.41%)
Mar 09, 2010 22.01 22.17 21.93 22.10 4,519,626 +0.08(+0.36%)
Mar 08, 2010 22.04 22.08 21.93 22.02 2,773,621 -0.02(-0.08%)
Mar 05, 2010 21.94 22.06 21.80 22.04 3,256,257 +0.20(+0.93%)
Mar 04, 2010 21.76 21.90 21.69 21.84 4,099,164 +0.08(+0.36%)
Mar 03, 2010 21.68 21.97 21.64 21.76 5,237,214 +0.07(+0.34%)
Mar 02, 2010 21.70 21.79 21.62 21.68 4,340,337 +0.10(+0.47%)
Mar 01, 2010 21.45 21.71 21.45 21.58 5,569,145 +0.17(+0.82%)
Feb 26, 2010 21.57 21.73 21.41 21.41 5,981,254 -0.20(-0.91%)
Feb 25, 2010 21.52 21.63 21.26 21.61 5,965,469 -0.11(-0.49%)
Feb 24, 2010 21.71 21.72 21.40 21.71 6,991,996 +0.09(+0.44%)
Feb 23, 2010 21.70 21.80 21.58 21.62 7,422,571 -0.10(-0.46%)
Feb 22, 2010 21.95 21.96 21.58 21.72 5,251,504 -0.09(-0.43%)
Feb 19, 2010 21.46 21.85 21.42 21.81 4,529,507 +0.25(+1.16%)
Feb 18, 2010 21.32 21.59 21.32 21.56 4,538,202 +0.19(+0.89%)
Feb 17, 2010 21.33 21.42 21.24 21.37 6,000,525 +0.08(+0.37%)
Feb 16, 2010 20.73 21.31 20.72 21.30 5,930,052 +0.61(+2.96%)
Feb 12, 2010 20.49 20.68 20.68 20.68 6,871,171 +0.04(+0.19%)
Feb 11, 2010 20.31 20.68 20.14 20.64 5,343,546 +0.26(+1.28%)
Feb 10, 2010 20.38 20.49 20.11 20.38 4,862,156 +0.02(+0.08%)
Feb 09, 2010 20.33 20.63 20.24 20.36 4,858,531 +0.17(+0.83%)
Feb 08, 2010 20.42 20.47 20.20 20.20 3,964,370 -0.27(-1.31%)
Feb 05, 2010 20.48 20.52 20.12 20.47 6,149,795 -0.06(-0.30%)
Feb 04, 2010 20.86 20.95 20.51 20.53 4,683,174 -0.43(-2.07%)
Feb 03, 2010 21.10 21.12 20.80 20.96 3,661,149 -0.19(-0.92%)
Feb 02, 2010 21.03 21.16 20.73 21.16 4,334,115 +0.13(+0.64%)
Feb 01, 2010 20.95 21.08 20.70 21.02 3,165,517 +0.16(+0.77%)
Jan 29, 2010 20.98 21.17 20.85 20.86 5,397,883 -0.08(-0.37%)
Jan 28, 2010 21.17 21.19 20.94 20.94 5,691,488 -0.22(-1.05%)
Jan 27, 2010 21.16 21.18 20.70 21.16 6,021,801 -0.06(-0.26%)
Jan 26, 2010 21.16 21.35 21.05 21.22 3,031,945 +0.02(+0.08%)
Jan 25, 2010 21.16 21.30 20.97 21.20 2,924,992 +0.15(+0.71%)
Jan 22, 2010 21.41 21.50 21.03 21.05 5,067,620 -0.41(-1.89%)
Jan 21, 2010 21.77 21.96 21.33 21.46 5,110,739 -0.28(-1.31%)
Jan 20, 2010 21.79 21.79 21.45 21.74 3,173,862 -0.22(-0.99%)
Jan 19, 2010 21.66 21.96 21.59 21.96 2,759,067 +0.32(+1.49%)
Jan 15, 2010 21.73 21.63 21.63 21.63 4,011,834 -0.14(-0.66%)
Jan 14, 2010 21.73 21.81 21.64 21.78 2,614,169 -0.02(-0.10%)
Jan 13, 2010 21.72 21.92 21.60 21.80 4,007,948 +0.12(+0.57%)
Jan 12, 2010 21.74 21.86 21.62 21.68 3,491,407 -0.11(-0.51%)
Jan 11, 2010 21.54 21.80 21.54 21.79 4,608,501 +0.32(+1.48%)
Jan 08, 2010 21.46 21.51 21.28 21.47 3,194,762 -0.01(-0.05%)
Jan 07, 2010 21.46 21.50 21.30 21.48 3,417,908 +0.03(+0.16%)
Jan 06, 2010 21.44 21.57 21.32 21.45 5,176,073 +0.02(+0.10%)
Jan 05, 2010 21.64 21.73 21.21 21.43 5,031,987 -0.27(-1.23%)
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.