Skip to main content

Dominion Resources (NY: D )

49.22 +0.70 (+1.44%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.56 26.66 26.30 26.36 3,969,852 -0.28(-1.04%)
Mar 30, 2011 26.63 26.63 26.63 26.63 3,151,578 +0.37(+1.39%)
Mar 29, 2011 26.08 26.39 26.01 26.27 3,800,565 +0.19(+0.72%)
Mar 28, 2011 26.24 26.39 26.04 26.08 3,432,794 -0.18(-0.70%)
Mar 25, 2011 26.24 26.36 26.13 26.26 2,627,682 +0.08(+0.29%)
Mar 24, 2011 26.16 26.30 25.96 26.18 3,581,884 +0.19(+0.75%)
Mar 23, 2011 26.09 26.22 25.84 25.99 3,823,361 -0.21(-0.79%)
Mar 22, 2011 26.31 26.46 26.14 26.20 5,513,564 -0.04(-0.13%)
Mar 21, 2011 26.26 26.33 26.22 26.23 3,630,201 +0.42(+1.62%)
Mar 18, 2011 25.86 26.05 25.78 25.81 5,912,906 +0.10(+0.39%)
Mar 17, 2011 26.05 26.08 25.30 25.71 6,357,248 -0.06(-0.25%)
Mar 16, 2011 26.38 26.39 25.62 25.78 7,929,644 -0.60(-2.26%)
Mar 15, 2011 26.33 26.54 26.26 26.37 6,809,148 -0.25(-0.95%)
Mar 14, 2011 26.61 26.70 26.38 26.63 5,763,187 -0.21(-0.77%)
Mar 11, 2011 26.82 27.12 26.68 26.83 7,465,554 -0.09(-0.33%)
Mar 10, 2011 27.12 27.22 26.89 26.92 5,264,176 -0.40(-1.47%)
Mar 09, 2011 27.12 27.45 27.12 27.32 4,749,516 +0.12(+0.43%)
Mar 08, 2011 26.88 27.38 26.85 27.20 5,116,636 +0.42(+1.59%)
Mar 07, 2011 26.87 27.04 26.74 26.78 4,885,189 -0.07(-0.26%)
Mar 04, 2011 26.87 26.90 26.59 26.85 4,404,838 +0.01(+0.02%)
Mar 03, 2011 26.61 26.92 26.49 26.84 3,697,949 +0.44(+1.65%)
Mar 02, 2011 26.53 26.74 26.26 26.41 4,754,992 -0.17(-0.64%)
Mar 01, 2011 26.67 26.93 26.50 26.58 6,408,938 -0.03(-0.13%)
Feb 28, 2011 26.27 26.61 26.23 26.61 6,029,376 +0.37(+1.40%)
Feb 25, 2011 26.15 26.25 26.11 26.25 3,183,654 +0.15(+0.58%)
Feb 24, 2011 26.04 26.21 26.00 26.09 6,035,870 +0.06(+0.22%)
Feb 23, 2011 25.84 26.14 25.80 26.04 7,252,525 +0.20(+0.79%)
Feb 22, 2011 25.71 25.90 25.66 25.83 3,273,141 -0.05(-0.18%)
Feb 18, 2011 25.75 25.91 25.67 25.88 3,920,020 +0.11(+0.43%)
Feb 17, 2011 25.70 25.81 25.59 25.77 3,905,931 +0.05(+0.20%)
Feb 16, 2011 25.53 25.77 25.51 25.71 3,920,289 +0.20(+0.80%)
Feb 15, 2011 25.43 25.53 25.28 25.51 3,030,934 +0.04(+0.14%)
Feb 14, 2011 25.73 25.73 25.25 25.48 3,775,212 -0.26(-1.00%)
Feb 11, 2011 25.52 25.77 25.48 25.73 4,514,042 +0.13(+0.50%)
Feb 10, 2011 25.38 25.62 25.28 25.60 3,507,521 +0.21(+0.83%)
Feb 09, 2011 25.39 25.43 25.23 25.39 3,695,212 +0.00(+0.00%)
Feb 08, 2011 25.38 25.39 25.18 25.39 3,238,493 +0.07(+0.28%)
Feb 07, 2011 25.30 25.59 25.23 25.32 13,582,161 -0.11(-0.44%)
Feb 04, 2011 25.48 25.54 25.21 25.43 11,462,732 -0.05(-0.18%)
Feb 03, 2011 25.32 25.53 25.29 25.48 11,821,779 +0.11(+0.41%)
Feb 02, 2011 25.40 25.43 25.28 25.38 3,558,897 -0.16(-0.62%)
Feb 01, 2011 25.49 25.57 25.33 25.53 2,818,949 +0.14(+0.55%)
Jan 31, 2011 25.36 25.41 25.22 25.39 3,319,878 +0.09(+0.35%)
Jan 28, 2011 25.45 25.59 25.20 25.31 5,044,547 -0.23(-0.91%)
Jan 27, 2011 25.35 25.66 25.35 25.54 3,672,463 +0.14(+0.55%)
Jan 26, 2011 25.45 25.46 25.27 25.40 2,329,809 -0.01(-0.05%)
Jan 25, 2011 25.42 25.57 25.34 25.41 3,039,961 -0.01(-0.02%)
Jan 24, 2011 25.24 25.53 25.24 25.42 2,248,053 +0.13(+0.53%)
Jan 21, 2011 25.31 25.35 25.15 25.28 2,741,889 -0.01(-0.05%)
Jan 20, 2011 25.05 25.37 25.03 25.29 3,443,696 +0.23(+0.93%)
Jan 19, 2011 25.08 25.18 24.97 25.06 3,194,483 -0.01(-0.02%)
Jan 18, 2011 25.03 25.16 25.00 25.07 2,848,260 +0.00(+0.00%)
Jan 14, 2011 25.02 25.32 24.84 25.07 6,428,033 +0.22(+0.87%)
Jan 13, 2011 24.65 24.87 24.59 24.85 3,164,195 +0.20(+0.83%)
Jan 12, 2011 24.82 24.85 24.53 24.65 3,107,333 -0.04(-0.17%)
Jan 11, 2011 24.85 24.85 24.61 24.69 3,611,416 -0.06(-0.26%)
Jan 10, 2011 25.04 25.08 24.75 24.75 6,405,559 -0.46(-1.83%)
Jan 07, 2011 25.25 25.28 24.96 25.21 3,409,081 +0.02(+0.09%)
Jan 06, 2011 25.05 25.20 24.95 25.19 2,996,973 +0.09(+0.37%)
Jan 05, 2011 25.03 25.18 24.94 25.10 2,779,459 -0.06(-0.26%)
Jan 04, 2011 24.90 25.18 24.71 25.16 4,011,582 +0.23(+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.