Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.40 22.53 22.01 22.09 7,901 -0.29(-1.27%)
Jun 29, 2010 22.37 22.95 22.32 22.37 14,651 -0.53(-2.31%)
Jun 25, 2010 22.90 23.02 22.73 22.90 5,417,174 +0.01(+0.05%)
Jun 24, 2010 22.95 23.21 22.85 22.89 4,055,476 -0.05(-0.20%)
Jun 23, 2010 23.20 23.23 22.77 22.94 6,242,878 -0.36(-1.54%)
Jun 22, 2010 23.92 23.94 23.21 23.30 12,124 -0.55(-2.30%)
Jun 21, 2010 24.18 24.25 23.75 23.84 4,397,091 -0.10(-0.43%)
Jun 18, 2010 23.95 24.02 23.79 23.95 5,950,648 +0.09(+0.36%)
Jun 17, 2010 23.73 23.89 23.61 23.86 4,139,139 +0.10(+0.43%)
Jun 16, 2010 23.38 23.82 23.38 23.76 3,701,052 +0.22(+0.94%)
Jun 15, 2010 23.25 23.56 23.18 23.54 5,524,598 +0.46(+1.98%)
Jun 14, 2010 23.38 23.38 23.07 23.08 4,455,264 -0.07(-0.30%)
Jun 11, 2010 23.04 23.21 22.91 23.15 3,562,148 -0.12(-0.51%)
Jun 10, 2010 23.02 23.27 23.00 23.27 4,139,190 +0.51(+2.23%)
Jun 09, 2010 22.97 23.02 22.68 22.76 4,827,984 -0.14(-0.60%)
Jun 08, 2010 22.41 22.93 22.28 22.90 1,403 +0.47(+2.11%)
Jun 07, 2010 22.32 22.82 22.25 22.42 8,464,901 +0.19(+0.83%)
Jun 04, 2010 22.24 22.74 22.19 22.24 7,934,038 -0.65(-2.85%)
Jun 03, 2010 22.74 22.90 22.63 22.89 5,850,348 +0.25(+1.08%)
Jun 02, 2010 22.14 22.65 22.03 22.65 8,035,454 +0.64(+2.93%)
Jun 01, 2010 22.07 22.38 21.95 22.00 7,338,150 -0.21(-0.95%)
May 28, 2010 22.21 22.50 22.18 22.21 5,177,848 -0.10(-0.46%)
May 27, 2010 22.31 22.40 22.10 22.32 5,298,065 +0.33(+1.50%)
May 26, 2010 22.42 22.42 21.89 21.99 175 -0.12(-0.55%)
May 25, 2010 21.71 22.11 21.45 22.11 7,278,787 -0.01(-0.05%)
May 24, 2010 22.15 22.45 22.01 22.12 4,692,497 -0.16(-0.71%)
May 21, 2010 21.83 22.28 21.72 22.28 7,097,599 +0.16(+0.74%)
May 20, 2010 22.32 22.53 22.11 22.11 7,896,595 -0.67(-2.94%)
May 19, 2010 22.79 22.92 22.55 22.78 4,462,783 -0.16(-0.69%)
May 18, 2010 23.29 23.39 22.91 22.94 354 -0.32(-1.36%)
May 17, 2010 23.18 23.33 22.94 23.26 5,178,753 +0.16(+0.68%)
May 14, 2010 23.10 23.46 22.97 23.10 4,575,607 -0.31(-1.32%)
May 13, 2010 23.56 23.74 23.36 23.41 3,627,322 -0.17(-0.74%)
May 12, 2010 23.53 23.66 23.39 23.58 4,096,561 +0.03(+0.12%)
May 11, 2010 23.59 23.77 23.48 23.56 4,815,011 -0.06(-0.26%)
May 10, 2010 23.37 23.65 23.35 23.62 7,223,055 +0.95(+4.20%)
May 07, 2010 22.56 23.06 22.28 22.66 10,811,546 +0.05(+0.20%)
May 06, 2010 22.65 23.44 21.45 22.62 1,749 -1.01(-4.27%)
May 05, 2010 23.63 23.72 23.41 23.63 3,687,506 +0.14(+0.60%)
May 04, 2010 23.67 23.85 23.40 23.49 4,510,214 -0.45(-1.86%)
May 03, 2010 23.61 23.98 23.52 23.93 3,396,114 +0.38(+1.60%)
Apr 30, 2010 23.31 23.79 23.25 23.56 6,977,468 +0.28(+1.21%)
Apr 29, 2010 23.35 23.51 23.17 23.27 5,694,143 -0.07(-0.29%)
Apr 28, 2010 23.24 23.34 23.06 23.34 6,859,452 +0.16(+0.68%)
Apr 27, 2010 23.46 23.63 23.16 23.18 5,981,839 -0.41(-1.72%)
Apr 26, 2010 23.49 23.80 23.47 23.59 4,958,458 +0.05(+0.22%)
Apr 23, 2010 23.33 23.56 23.17 23.54 4,247,440 +0.24(+1.02%)
Apr 22, 2010 23.22 23.32 23.13 23.30 5,196,546 -0.01(-0.02%)
Apr 21, 2010 23.29 23.43 23.26 23.31 46,200 -0.03(-0.14%)
Apr 20, 2010 23.36 23.40 23.25 23.34 3,816,696 +0.08(+0.34%)
Apr 19, 2010 23.13 23.31 23.13 23.26 4,129,469 +0.06(+0.24%)
Apr 16, 2010 23.32 23.41 23.13 23.21 6,998,156 -0.15(-0.63%)
Apr 15, 2010 23.28 23.41 23.19 23.35 4,944,869 -0.02(-0.10%)
Apr 14, 2010 23.45 23.52 23.24 23.37 4,803,287 -0.11(-0.46%)
Apr 13, 2010 23.47 23.57 23.39 23.48 4,293,866 -0.07(-0.31%)
Apr 12, 2010 23.54 23.62 23.44 23.56 3,807,758 +0.12(+0.51%)
Apr 09, 2010 23.10 23.46 22.94 23.44 8,255,967 +0.07(+0.29%)
Apr 08, 2010 23.39 23.45 23.34 23.37 4,830,243 -0.10(-0.43%)
Apr 07, 2010 23.41 23.56 23.34 23.47 5,377,859 -0.03(-0.12%)
Apr 06, 2010 23.44 23.58 23.37 23.50 5,466,344 -0.01(-0.02%)
Apr 05, 2010 23.60 23.63 23.47 23.50 6,159,826 -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.