Dominion Resources (NY: D )

74.87 USD -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.19 41.39 40.96 41.11 3,518,346 -0.15(-0.36%)
Mar 30, 2010 41.15 41.61 41.13 41.26 5,198,709 +0.08(+0.19%)
Mar 29, 2010 40.75 41.27 40.62 41.18 3,969,501 +0.58(+1.43%)
Mar 26, 2010 40.42 40.71 40.13 40.60 4,921,867 +0.34(+0.84%)
Mar 25, 2010 40.11 40.46 39.93 40.26 6,430,700 +0.18(+0.45%)
Mar 24, 2010 39.87 40.25 39.86 40.08 3,252,704 -0.11(-0.27%)
Mar 23, 2010 40.16 40.26 39.82 40.19 3,657,252 +0.06(+0.15%)
Mar 22, 2010 40.66 40.66 39.92 40.13 4,721,504 -0.57(-1.40%)
Mar 19, 2010 40.49 40.77 40.38 40.70 6,179,044 +0.19(+0.47%)
Mar 18, 2010 40.54 40.63 40.14 40.51 3,946,531 -0.05(-0.12%)
Mar 17, 2010 40.01 40.62 39.92 40.56 6,384,351 +0.67(+1.68%)
Mar 16, 2010 40.16 40.16 39.61 39.89 4,744,768 +0.18(+0.45%)
Mar 15, 2010 39.55 39.72 39.48 39.71 4,653,597 +0.02(+0.05%)
Mar 12, 2010 39.84 39.90 39.55 39.69 3,437,145 +0.04(+0.10%)
Mar 11, 2010 39.26 39.65 39.14 39.65 1,673,531 +0.27(+0.69%)
Mar 10, 2010 39.30 39.49 39.11 39.38 3,275,096 +0.16(+0.41%)
Mar 09, 2010 39.06 39.35 38.91 39.22 2,546,893 +0.14(+0.36%)
Mar 08, 2010 39.11 39.19 38.91 39.08 1,562,987 -0.03(-0.08%)
Mar 05, 2010 38.93 39.15 38.69 39.11 1,834,961 +0.36(+0.93%)
Mar 04, 2010 38.61 38.86 38.49 38.75 2,309,955 +0.14(+0.36%)
Mar 03, 2010 38.47 38.99 38.41 38.61 2,951,267 +0.13(+0.34%)
Mar 02, 2010 38.51 38.67 38.36 38.48 2,445,860 +0.18(+0.47%)
Mar 01, 2010 38.06 38.52 38.06 38.30 3,138,316 +0.31(+0.82%)
Feb 26, 2010 38.28 38.56 37.99 37.99 3,370,547 -0.35(-0.91%)
Feb 25, 2010 38.18 38.39 37.72 38.34 3,361,652 -0.19(-0.49%)
Feb 24, 2010 38.52 38.54 37.97 38.53 3,940,119 -0.29(-0.75%)
Feb 23, 2010 38.97 39.15 38.76 38.82 4,133,462 -0.18(-0.46%)
Feb 22, 2010 39.42 39.44 38.75 39.00 2,924,444 -0.17(-0.43%)
Feb 19, 2010 38.53 39.23 38.46 39.17 2,522,380 +0.45(+1.16%)
Feb 18, 2010 38.29 38.77 38.29 38.72 2,527,222 +0.34(+0.89%)
Feb 17, 2010 38.30 38.47 38.15 38.38 3,341,557 +0.14(+0.37%)
Feb 16, 2010 37.22 38.26 37.20 38.24 3,302,312 +1.10(+2.96%)
Feb 12, 2010 36.80 37.14 37.14 37.14 3,826,400 +0.07(+0.19%)
Feb 11, 2010 36.48 37.14 36.16 37.07 2,975,700 +0.47(+1.28%)
Feb 10, 2010 36.60 36.79 36.12 36.60 2,707,625 +0.03(+0.08%)
Feb 09, 2010 36.50 37.05 36.34 36.57 2,705,606 +0.30(+0.83%)
Feb 08, 2010 36.67 36.76 36.27 36.27 2,207,668 -0.48(-1.31%)
Feb 05, 2010 36.77 36.84 36.13 36.75 3,424,682 -0.11(-0.30%)
Feb 04, 2010 37.46 37.62 36.83 36.86 2,607,954 -0.78(-2.07%)
Feb 03, 2010 37.89 37.92 37.36 37.64 2,038,811 -0.35(-0.92%)
Feb 02, 2010 37.76 38.00 37.23 37.99 2,413,571 +0.24(+0.64%)
Feb 01, 2010 37.62 37.86 37.17 37.75 1,762,805 +0.29(+0.77%)
Jan 29, 2010 37.68 38.01 37.44 37.46 3,005,959 -0.14(-0.37%)
Jan 28, 2010 38.02 38.06 37.60 37.60 3,169,461 -0.40(-1.05%)
Jan 27, 2010 38.00 38.03 37.18 38.00 3,353,405 -0.10(-0.26%)
Jan 26, 2010 37.99 38.33 37.80 38.10 1,688,422 +0.03(+0.08%)
Jan 25, 2010 38.00 38.25 37.66 38.07 1,628,862 +0.27(+0.71%)
Jan 22, 2010 38.45 38.61 37.76 37.80 2,822,043 -0.73(-1.89%)
Jan 21, 2010 39.10 39.44 38.30 38.53 2,846,055 -0.51(-1.31%)
Jan 20, 2010 39.12 39.12 38.52 39.04 1,767,452 -0.39(-0.99%)
Jan 19, 2010 38.90 39.44 38.77 39.43 1,536,462 +0.58(+1.49%)
Jan 15, 2010 39.03 38.85 38.85 38.85 2,234,100 -0.26(-0.66%)
Jan 14, 2010 39.03 39.17 38.86 39.11 1,455,772 -0.04(-0.10%)
Jan 13, 2010 39.01 39.36 38.79 39.15 2,231,936 +0.22(+0.57%)
Jan 12, 2010 39.04 39.25 38.83 38.93 1,944,286 -0.20(-0.51%)
Jan 11, 2010 38.68 39.15 38.68 39.13 2,566,370 +0.57(+1.48%)
Jan 08, 2010 38.53 38.62 38.22 38.56 1,779,091 -0.02(-0.05%)
Jan 07, 2010 38.53 38.60 38.24 38.58 1,903,356 +0.06(+0.16%)
Jan 06, 2010 38.50 38.73 38.29 38.52 2,882,438 +0.04(+0.10%)
Jan 05, 2010 38.86 39.02 38.08 38.48 2,802,200 -0.48(-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.