Skip to main content

Dominion Resources (NY: D )

57.93 +0.45 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.68 22.79 22.55 22.63 6,390,850 -0.08(-0.36%)
Mar 30, 2010 22.65 22.91 22.64 22.71 9,443,123 +0.04(+0.19%)
Mar 29, 2010 22.43 22.72 22.36 22.67 7,210,345 +0.32(+1.43%)
Mar 26, 2010 22.25 22.41 22.09 22.35 8,940,257 +0.19(+0.84%)
Mar 25, 2010 22.08 22.27 21.98 22.16 11,680,956 +0.10(+0.45%)
Mar 24, 2010 21.95 22.16 21.94 22.07 5,908,329 -0.06(-0.27%)
Mar 23, 2010 22.11 22.16 21.92 22.13 6,643,164 +0.03(+0.15%)
Mar 22, 2010 22.38 22.38 21.98 22.09 8,576,310 -0.31(-1.40%)
Mar 19, 2010 22.29 22.45 22.23 22.41 11,223,839 +0.10(+0.47%)
Mar 18, 2010 22.32 22.37 22.10 22.30 7,168,621 -0.03(-0.12%)
Mar 17, 2010 22.03 22.36 21.98 22.33 11,596,766 +0.37(+1.68%)
Mar 16, 2010 22.11 22.11 21.81 21.96 8,618,568 +0.10(+0.45%)
Mar 15, 2010 21.77 21.87 21.73 21.86 8,452,962 +0.01(+0.05%)
Mar 12, 2010 21.93 21.96 21.77 21.85 6,243,354 +0.02(+0.10%)
Mar 11, 2010 21.61 21.83 21.55 21.83 3,039,862 +0.15(+0.69%)
Mar 10, 2010 21.64 21.74 21.53 21.68 5,949,002 +0.09(+0.41%)
Mar 09, 2010 21.50 21.66 21.42 21.59 4,626,268 +0.08(+0.36%)
Mar 08, 2010 21.53 21.58 21.42 21.51 2,839,066 -0.02(-0.08%)
Mar 05, 2010 21.43 21.55 21.30 21.53 3,333,089 +0.20(+0.93%)
Mar 04, 2010 21.26 21.39 21.19 21.33 4,195,885 +0.08(+0.36%)
Mar 03, 2010 21.18 21.47 21.15 21.26 5,360,788 +0.07(+0.34%)
Mar 02, 2010 21.20 21.29 21.12 21.18 4,442,748 +0.10(+0.47%)
Mar 01, 2010 20.95 21.21 20.95 21.09 5,700,550 +0.17(+0.82%)
Feb 26, 2010 21.07 21.23 20.91 20.91 6,122,383 -0.19(-0.91%)
Feb 25, 2010 21.02 21.13 20.77 21.11 6,106,226 -0.10(-0.49%)
Feb 24, 2010 21.21 21.22 20.90 21.21 7,156,974 +0.09(+0.44%)
Feb 23, 2010 21.20 21.30 21.09 21.12 7,597,809 -0.10(-0.46%)
Feb 22, 2010 21.45 21.45 21.08 21.22 5,375,486 -0.09(-0.43%)
Feb 19, 2010 20.96 21.34 20.92 21.31 4,636,443 +0.24(+1.16%)
Feb 18, 2010 20.83 21.09 20.83 21.07 4,645,343 +0.19(+0.89%)
Feb 17, 2010 20.84 20.93 20.75 20.88 6,142,191 +0.08(+0.37%)
Feb 16, 2010 20.25 20.81 20.24 20.80 6,070,053 +0.60(+2.96%)
Feb 12, 2010 20.02 20.21 20.21 20.21 7,033,391 +0.04(+0.19%)
Feb 11, 2010 19.85 20.21 19.67 20.17 5,469,701 +0.26(+1.28%)
Feb 10, 2010 19.91 20.02 19.65 19.91 4,976,946 +0.02(+0.08%)
Feb 09, 2010 19.86 20.16 19.77 19.90 4,973,235 +0.16(+0.83%)
Feb 08, 2010 19.95 20.00 19.73 19.73 4,057,964 -0.26(-1.31%)
Feb 05, 2010 20.00 20.04 19.66 19.99 6,294,984 -0.06(-0.30%)
Feb 04, 2010 20.38 20.47 20.04 20.05 4,793,738 -0.42(-2.07%)
Feb 03, 2010 20.61 20.63 20.33 20.48 3,747,584 -0.19(-0.92%)
Feb 02, 2010 20.54 20.67 20.25 20.67 4,436,439 +0.13(+0.64%)
Feb 01, 2010 20.47 20.60 20.22 20.54 3,240,251 +0.16(+0.77%)
Jan 29, 2010 20.50 20.68 20.37 20.38 5,525,320 -0.08(-0.37%)
Jan 28, 2010 20.68 20.71 20.46 20.46 5,825,857 -0.22(-1.05%)
Jan 27, 2010 20.67 20.69 20.23 20.67 6,163,969 -0.05(-0.26%)
Jan 26, 2010 20.67 20.85 20.56 20.73 3,103,526 +0.02(+0.08%)
Jan 25, 2010 20.67 20.81 20.49 20.71 2,994,047 +0.15(+0.71%)
Jan 22, 2010 20.92 21.01 20.54 20.56 5,187,260 -0.40(-1.89%)
Jan 21, 2010 21.27 21.46 20.84 20.96 5,231,397 -0.28(-1.31%)
Jan 20, 2010 21.28 21.28 20.96 21.24 3,248,793 -0.21(-0.99%)
Jan 19, 2010 21.16 21.46 21.09 21.45 2,824,205 +0.32(+1.49%)
Jan 15, 2010 21.23 21.14 21.14 21.14 4,106,549 -0.14(-0.66%)
Jan 14, 2010 21.23 21.31 21.14 21.28 2,675,887 -0.02(-0.10%)
Jan 13, 2010 21.22 21.41 21.10 21.30 4,102,571 +0.12(+0.57%)
Jan 12, 2010 21.24 21.35 21.12 21.18 3,573,835 -0.11(-0.51%)
Jan 11, 2010 21.04 21.30 21.04 21.29 4,717,302 +0.31(+1.48%)
Jan 08, 2010 20.96 21.01 20.79 20.98 3,270,187 -0.01(-0.05%)
Jan 07, 2010 20.96 21.00 20.80 20.99 3,498,601 +0.03(+0.16%)
Jan 06, 2010 20.95 21.07 20.83 20.96 5,298,274 +0.02(+0.10%)
Jan 05, 2010 21.14 21.23 20.72 20.93 5,150,786 -0.26(-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.