Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.44 22.57 22.05 22.12 7,889 -0.29(-1.27%)
Jun 29, 2010 22.41 22.98 22.36 22.41 14,630 -0.53(-2.32%)
Jun 25, 2010 22.94 23.05 22.76 22.94 5,409,161 +0.01(+0.05%)
Jun 24, 2010 22.98 23.25 22.89 22.93 4,049,478 -0.05(-0.20%)
Jun 23, 2010 23.23 23.26 22.81 22.97 6,233,644 -0.36(-1.54%)
Jun 22, 2010 23.95 23.98 23.24 23.33 12,106 -0.55(-2.30%)
Jun 21, 2010 24.22 24.29 23.78 23.88 4,390,588 -0.10(-0.43%)
Jun 18, 2010 23.98 24.05 23.83 23.98 5,941,846 +0.09(+0.36%)
Jun 17, 2010 23.77 23.93 23.65 23.90 4,133,017 +0.10(+0.43%)
Jun 16, 2010 23.42 23.85 23.41 23.79 3,695,578 +0.22(+0.94%)
Jun 15, 2010 23.29 23.59 23.22 23.57 5,516,427 +0.46(+1.98%)
Jun 14, 2010 23.41 23.41 23.11 23.11 4,448,674 -0.07(-0.30%)
Jun 11, 2010 23.07 23.24 22.94 23.18 3,556,879 -0.12(-0.51%)
Jun 10, 2010 23.05 23.31 23.03 23.30 4,133,068 +0.51(+2.23%)
Jun 09, 2010 23.01 23.06 22.71 22.79 4,820,843 -0.14(-0.60%)
Jun 08, 2010 22.44 22.96 22.32 22.93 1,401 +0.47(+2.11%)
Jun 07, 2010 22.35 22.86 22.29 22.46 8,452,381 +0.19(+0.83%)
Jun 04, 2010 22.27 22.78 22.22 22.27 7,922,303 -0.65(-2.85%)
Jun 03, 2010 22.78 22.93 22.66 22.93 5,841,694 +0.25(+1.08%)
Jun 02, 2010 22.17 22.68 22.06 22.68 8,023,568 +0.65(+2.93%)
Jun 01, 2010 22.10 22.41 21.98 22.04 7,327,296 -0.21(-0.95%)
May 28, 2010 22.25 22.53 22.21 22.25 5,170,189 -0.10(-0.46%)
May 27, 2010 22.34 22.43 22.13 22.35 5,290,228 +0.33(+1.50%)
May 26, 2010 22.45 22.45 21.93 22.02 175 -0.12(-0.55%)
May 25, 2010 21.74 22.15 21.48 22.14 7,268,022 -0.01(-0.05%)
May 24, 2010 22.18 22.49 22.04 22.15 4,685,557 -0.16(-0.71%)
May 21, 2010 21.86 22.31 21.75 22.31 7,087,102 +0.16(+0.74%)
May 20, 2010 22.36 22.56 22.15 22.15 7,884,916 -0.67(-2.94%)
May 19, 2010 22.82 22.96 22.59 22.82 4,456,183 -0.16(-0.69%)
May 18, 2010 23.32 23.43 22.95 22.97 354 -0.32(-1.36%)
May 17, 2010 23.21 23.36 22.97 23.29 5,171,094 +0.16(+0.68%)
May 14, 2010 23.13 23.50 23.00 23.13 4,568,840 -0.31(-1.32%)
May 13, 2010 23.59 23.77 23.40 23.44 3,621,957 -0.18(-0.74%)
May 12, 2010 23.56 23.69 23.42 23.62 4,090,502 +0.03(+0.12%)
May 11, 2010 23.63 23.80 23.52 23.59 4,807,890 -0.06(-0.26%)
May 10, 2010 23.41 23.69 23.38 23.65 7,212,373 +0.95(+4.20%)
May 07, 2010 22.60 23.10 22.31 22.70 10,795,557 +0.05(+0.20%)
May 06, 2010 22.68 23.48 21.48 22.65 1,747 -1.01(-4.27%)
May 05, 2010 23.67 23.75 23.45 23.66 3,682,053 +0.14(+0.60%)
May 04, 2010 23.70 23.88 23.43 23.52 4,503,544 -0.45(-1.86%)
May 03, 2010 23.65 24.02 23.55 23.97 3,391,091 +0.38(+1.60%)
Apr 30, 2010 23.34 23.83 23.29 23.59 6,967,148 +0.28(+1.21%)
Apr 29, 2010 23.39 23.54 23.21 23.31 5,685,722 -0.07(-0.29%)
Apr 28, 2010 23.27 23.38 23.09 23.38 6,849,307 +0.16(+0.68%)
Apr 27, 2010 23.49 23.66 23.19 23.22 5,972,992 -0.41(-1.72%)
Apr 26, 2010 23.52 23.83 23.51 23.62 4,951,125 +0.05(+0.22%)
Apr 23, 2010 23.36 23.59 23.20 23.57 4,241,158 +0.24(+1.02%)
Apr 22, 2010 23.26 23.36 23.17 23.34 5,188,861 -0.01(-0.02%)
Apr 21, 2010 23.32 23.47 23.30 23.34 46,132 -0.03(-0.15%)
Apr 20, 2010 23.40 23.43 23.28 23.38 3,811,052 +0.08(+0.34%)
Apr 19, 2010 23.17 23.34 23.17 23.30 4,123,361 +0.06(+0.24%)
Apr 16, 2010 23.35 23.44 23.17 23.24 6,987,806 -0.15(-0.63%)
Apr 15, 2010 23.32 23.45 23.22 23.39 4,937,556 -0.02(-0.10%)
Apr 14, 2010 23.48 23.56 23.27 23.41 4,796,183 -0.11(-0.46%)
Apr 13, 2010 23.51 23.60 23.42 23.52 4,287,516 -0.07(-0.31%)
Apr 12, 2010 23.57 23.66 23.47 23.59 3,802,126 +0.12(+0.51%)
Apr 09, 2010 23.13 23.50 22.97 23.47 8,243,757 +0.07(+0.29%)
Apr 08, 2010 23.42 23.48 23.37 23.40 4,823,099 -0.10(-0.43%)
Apr 07, 2010 23.44 23.60 23.38 23.51 5,369,905 -0.03(-0.12%)
Apr 06, 2010 23.47 23.61 23.41 23.53 5,458,260 -0.01(-0.02%)
Apr 05, 2010 23.64 23.66 23.51 23.54 6,150,716 -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.