Skip to main content

Dominion Resources (NY: D )

49.24 +0.72 (+1.48%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.33 25.33 24.89 25.04 5,851,148 -0.28(-1.11%)
Oct 28, 2010 25.31 25.45 25.19 25.32 4,643,893 +0.07(+0.30%)
Oct 27, 2010 25.15 25.29 24.92 25.24 4,948,337 -0.37(-1.44%)
Oct 25, 2010 25.76 25.82 25.56 25.61 3,695,837 -0.03(-0.11%)
Oct 22, 2010 25.76 25.84 25.46 25.64 5,744,768 -0.13(-0.51%)
Oct 21, 2010 25.88 25.95 25.57 25.77 5,735,105 +0.02(+0.09%)
Oct 20, 2010 25.68 25.99 25.68 25.75 5,173,592 +0.12(+0.45%)
Oct 19, 2010 25.64 25.84 25.56 25.64 5,438,220 -0.24(-0.93%)
Oct 18, 2010 25.68 25.99 25.68 25.88 5,415,953 +0.22(+0.85%)
Oct 15, 2010 25.83 25.92 25.53 25.66 5,372,739 -0.05(-0.20%)
Oct 14, 2010 25.67 25.81 25.56 25.71 3,190,192 +0.05(+0.18%)
Oct 13, 2010 25.64 25.73 25.54 25.67 4,839,827 +0.13(+0.52%)
Oct 12, 2010 25.73 25.74 25.45 25.53 3,339,221 -0.21(-0.83%)
Oct 11, 2010 25.73 25.90 25.69 25.75 2,237,682 +0.01(+0.02%)
Oct 08, 2010 25.74 25.79 25.57 25.74 2,473,989 +0.10(+0.38%)
Oct 07, 2010 25.68 25.84 25.56 25.64 3,023,891 +0.01(+0.04%)
Oct 06, 2010 25.68 25.75 25.53 25.63 4,392,105 -0.05(-0.20%)
Oct 05, 2010 25.43 25.72 25.38 25.68 4,791,967 +0.40(+1.57%)
Oct 04, 2010 25.35 25.45 25.15 25.29 3,594,596 -0.08(-0.32%)
Oct 01, 2010 25.37 25.43 25.09 25.37 4,694,284 +0.21(+0.84%)
Sep 30, 2010 25.15 25.46 25.11 25.15 23,704 -0.17(-0.65%)
Sep 29, 2010 25.31 25.42 25.13 25.32 4,382,108 -0.14(-0.54%)
Sep 28, 2010 25.59 25.67 25.29 25.46 4,564,501 -0.04(-0.16%)
Sep 27, 2010 25.44 25.61 25.41 25.50 4,777,404 +0.02(+0.07%)
Sep 24, 2010 25.21 25.48 25.19 25.48 4,257,007 +0.47(+1.87%)
Sep 23, 2010 25.01 25.49 24.98 25.01 4,982,746 -0.46(-1.79%)
Sep 22, 2010 25.43 25.73 25.41 25.47 3,937,639 +0.06(+0.23%)
Sep 21, 2010 25.54 25.61 25.35 25.41 5,580,362 -0.10(-0.41%)
Sep 20, 2010 25.16 25.57 25.05 25.52 5,835,568 +0.50(+2.00%)
Sep 17, 2010 25.01 25.29 24.86 25.01 6,697,367 -0.03(-0.14%)
Sep 15, 2010 25.34 25.39 24.99 25.05 227,876 -0.32(-1.25%)
Sep 14, 2010 25.23 25.50 25.17 25.37 9,439,923 +0.06(+0.25%)
Sep 13, 2010 25.15 25.34 25.03 25.30 4,982,762 +0.36(+1.46%)
Sep 10, 2010 25.20 25.27 24.92 24.94 6,060,404 -0.37(-1.48%)
Sep 09, 2010 25.35 25.44 25.21 25.31 2,902,291 +0.12(+0.48%)
Sep 08, 2010 25.29 25.39 25.14 25.19 3,054,533 -0.05(-0.21%)
Sep 07, 2010 25.24 25.42 25.19 25.24 1,103 -0.10(-0.39%)
Sep 03, 2010 25.27 25.35 25.06 25.34 4,073,925 +0.24(+0.94%)
Sep 02, 2010 25.28 25.34 24.89 25.11 735 -0.16(-0.64%)
Sep 01, 2010 24.87 25.35 24.76 25.27 5,083,790 +0.67(+2.72%)
Aug 31, 2010 24.56 24.78 24.31 24.60 53,705 -0.02(-0.07%)
Aug 30, 2010 24.99 25.10 24.62 24.62 3,203,025 -0.40(-1.59%)
Aug 27, 2010 24.89 25.07 24.52 25.01 5,984,852 +0.22(+0.87%)
Aug 26, 2010 24.80 24.88 24.59 24.80 7,353,328 -0.06(-0.24%)
Aug 25, 2010 24.91 25.05 24.56 24.86 102,613 -0.46(-1.83%)
Aug 24, 2010 25.08 25.48 25.05 25.32 2,972 +0.03(+0.14%)
Aug 23, 2010 25.12 25.46 25.11 25.29 4,735,727 +0.24(+0.96%)
Aug 20, 2010 24.72 25.10 24.72 25.05 6,228,849 +0.15(+0.60%)
Aug 19, 2010 25.07 25.13 24.83 24.90 1,394 -0.25(-1.00%)
Aug 18, 2010 25.46 25.49 25.02 25.15 6,524,732 -0.34(-1.34%)
Aug 17, 2010 25.27 25.62 25.14 25.49 6,397,164 +0.39(+1.54%)
Aug 16, 2010 24.92 25.12 24.81 25.10 4,439,805 +0.07(+0.27%)
Aug 13, 2010 25.04 25.19 24.84 25.04 4,295,155 +0.06(+0.25%)
Aug 12, 2010 24.70 25.08 24.59 24.97 5,937,524 +0.05(+0.21%)
Aug 11, 2010 24.94 25.02 24.81 24.92 5,237,483 +0.10(+0.41%)
Aug 10, 2010 24.82 25.41 24.78 24.82 526 -0.29(-1.14%)
Aug 09, 2010 24.98 25.14 24.90 25.10 3,289,112 +0.21(+0.82%)
Aug 06, 2010 24.90 24.90 24.51 24.90 4,524,740 +0.07(+0.28%)
Aug 05, 2010 24.65 24.83 24.59 24.83 3,287,579 +0.03(+0.11%)
Aug 04, 2010 24.59 24.86 24.47 24.80 5,044,311 +0.22(+0.88%)
Aug 03, 2010 24.56 24.88 24.44 24.59 5,633,484 -0.05(-0.19%)
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.