Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.26 27.38 27.19 27.33 3,048,204 +0.05(+0.19%)
Apr 28, 2011 27.11 27.34 26.91 27.28 2,978,519 +0.16(+0.59%)
Apr 27, 2011 26.99 27.16 26.86 27.12 3,867,804 +0.18(+0.68%)
Apr 26, 2011 26.69 27.05 26.63 26.93 4,742,563 +0.39(+1.46%)
Apr 25, 2011 26.36 26.60 26.36 26.55 3,140,798 +0.20(+0.76%)
Apr 21, 2011 26.25 26.46 26.19 26.35 2,637,528 +0.16(+0.61%)
Apr 20, 2011 26.27 26.40 26.11 26.19 4,625,412 +0.10(+0.38%)
Apr 19, 2011 25.92 26.22 25.89 26.09 4,017,330 +0.12(+0.48%)
Apr 18, 2011 25.98 26.16 25.81 25.96 4,086,461 -0.22(-0.83%)
Apr 15, 2011 25.93 26.36 25.92 26.18 4,077,596 +0.26(+1.00%)
Apr 14, 2011 25.52 26.01 25.47 25.92 3,507,150 +0.28(+1.10%)
Apr 13, 2011 25.83 25.93 25.63 25.64 3,632,894 -0.03(-0.11%)
Apr 12, 2011 25.88 25.94 25.60 25.67 5,159,315 -0.22(-0.86%)
Apr 11, 2011 26.38 26.38 25.75 25.89 5,444,338 -0.49(-1.87%)
Apr 08, 2011 26.65 26.65 26.32 26.39 3,431,410 -0.08(-0.29%)
Apr 07, 2011 26.47 26.47 26.26 26.46 3,401,318 -0.05(-0.18%)
Apr 06, 2011 26.40 26.56 26.30 26.51 2,993,090 +0.15(+0.58%)
Apr 05, 2011 26.38 26.63 26.30 26.36 3,776,035 -0.09(-0.33%)
Apr 04, 2011 26.38 26.45 26.32 26.45 2,397,981 +0.13(+0.49%)
Apr 01, 2011 26.34 26.43 26.26 26.32 4,255,864 +0.00(+0.00%)
Mar 31, 2011 26.52 26.62 26.26 26.32 3,975,732 -0.28(-1.04%)
Mar 30, 2011 26.59 26.59 26.59 26.59 3,156,246 +0.36(+1.39%)
Mar 29, 2011 26.04 26.35 25.98 26.23 3,806,194 +0.19(+0.72%)
Mar 28, 2011 26.20 26.35 26.00 26.04 3,437,878 -0.18(-0.70%)
Mar 25, 2011 26.20 26.32 26.09 26.22 2,631,574 +0.08(+0.29%)
Mar 24, 2011 26.12 26.26 25.92 26.15 3,587,189 +0.19(+0.75%)
Mar 23, 2011 26.05 26.18 25.80 25.95 3,829,024 -0.21(-0.79%)
Mar 22, 2011 26.27 26.42 26.10 26.16 5,521,731 -0.04(-0.14%)
Mar 21, 2011 26.22 26.29 26.18 26.19 3,635,578 +0.42(+1.62%)
Mar 18, 2011 25.82 26.02 25.75 25.77 5,921,664 +0.10(+0.39%)
Mar 17, 2011 26.01 26.05 25.26 25.67 6,366,664 -0.06(-0.25%)
Mar 16, 2011 26.34 26.35 25.58 25.74 7,941,389 -0.59(-2.26%)
Mar 15, 2011 26.29 26.50 26.22 26.33 6,819,234 -0.25(-0.95%)
Mar 14, 2011 26.58 26.66 26.34 26.59 5,771,724 -0.21(-0.77%)
Mar 11, 2011 26.78 27.08 26.64 26.79 7,476,612 -0.09(-0.33%)
Mar 10, 2011 27.08 27.18 26.85 26.88 5,271,973 -0.40(-1.47%)
Mar 09, 2011 27.08 27.41 27.08 27.28 4,756,551 +0.12(+0.43%)
Mar 08, 2011 26.84 27.34 26.81 27.16 5,124,215 +0.42(+1.59%)
Mar 07, 2011 26.83 27.00 26.70 26.74 4,892,425 -0.07(-0.26%)
Mar 04, 2011 26.83 26.86 26.55 26.81 4,411,362 +0.01(+0.02%)
Mar 03, 2011 26.57 26.88 26.45 26.81 3,703,427 +0.44(+1.65%)
Mar 02, 2011 26.49 26.70 26.22 26.37 4,762,035 -0.17(-0.64%)
Mar 01, 2011 26.63 26.89 26.46 26.54 6,418,431 -0.04(-0.13%)
Feb 28, 2011 26.23 26.57 26.19 26.57 6,038,307 +0.37(+1.40%)
Feb 25, 2011 26.11 26.21 26.07 26.21 3,188,370 +0.15(+0.58%)
Feb 24, 2011 26.00 26.17 25.96 26.06 6,044,810 +0.06(+0.22%)
Feb 23, 2011 25.80 26.10 25.76 26.00 7,263,267 +0.20(+0.79%)
Feb 22, 2011 25.67 25.86 25.62 25.79 3,277,989 -0.05(-0.18%)
Feb 18, 2011 25.71 25.87 25.64 25.84 3,925,826 +0.11(+0.43%)
Feb 17, 2011 25.66 25.78 25.55 25.73 3,911,717 +0.05(+0.20%)
Feb 16, 2011 25.49 25.73 25.47 25.68 3,926,096 +0.20(+0.80%)
Feb 15, 2011 25.39 25.50 25.25 25.47 3,035,423 +0.03(+0.14%)
Feb 14, 2011 25.69 25.69 25.22 25.44 3,780,804 -0.26(-1.00%)
Feb 11, 2011 25.48 25.74 25.44 25.69 4,520,728 +0.13(+0.50%)
Feb 10, 2011 25.34 25.58 25.24 25.57 3,512,717 +0.21(+0.83%)
Feb 09, 2011 25.36 25.39 25.19 25.36 3,700,685 +0.00(+0.00%)
Feb 08, 2011 25.34 25.36 25.15 25.36 3,243,290 +0.07(+0.28%)
Feb 07, 2011 25.26 25.55 25.19 25.29 13,602,279 -0.11(-0.44%)
Feb 04, 2011 25.44 25.50 25.18 25.40 11,479,710 -0.05(-0.18%)
Feb 03, 2011 25.29 25.49 25.25 25.44 11,839,289 +0.10(+0.41%)
Feb 02, 2011 25.36 25.39 25.24 25.34 3,564,168 -0.16(-0.62%)
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.