Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.87 25.97 25.62 25.67 4,075,383 -0.27(-1.04%)
Mar 30, 2011 25.94 25.94 25.94 25.94 3,235,357 +0.36(+1.39%)
Mar 29, 2011 25.40 25.70 25.34 25.59 3,901,596 +0.18(+0.72%)
Mar 28, 2011 25.56 25.70 25.36 25.40 3,524,048 -0.18(-0.70%)
Mar 25, 2011 25.56 25.67 25.45 25.58 2,697,535 +0.07(+0.29%)
Mar 24, 2011 25.48 25.62 25.29 25.51 3,677,102 +0.19(+0.75%)
Mar 23, 2011 25.41 25.54 25.17 25.32 3,924,999 -0.20(-0.79%)
Mar 22, 2011 25.63 25.78 25.46 25.52 5,660,132 -0.03(-0.14%)
Mar 21, 2011 25.58 25.64 25.54 25.55 3,726,703 +0.41(+1.62%)
Mar 18, 2011 25.19 25.38 25.12 25.14 6,070,089 +0.10(+0.39%)
Mar 17, 2011 25.37 25.41 24.64 25.05 6,526,244 -0.06(-0.25%)
Mar 16, 2011 25.70 25.70 24.96 25.11 8,140,439 -0.58(-2.26%)
Mar 15, 2011 25.64 25.85 25.58 25.69 6,990,157 -0.25(-0.95%)
Mar 14, 2011 25.93 26.01 25.70 25.94 5,916,391 -0.20(-0.77%)
Mar 11, 2011 26.13 26.42 25.99 26.14 7,664,012 -0.09(-0.33%)
Mar 10, 2011 26.42 26.52 26.20 26.22 5,404,115 -0.39(-1.47%)
Mar 09, 2011 26.42 26.74 26.42 26.61 4,875,773 +0.11(+0.43%)
Mar 08, 2011 26.18 26.67 26.16 26.50 5,252,652 +0.41(+1.59%)
Mar 07, 2011 26.18 26.34 26.05 26.09 5,015,053 -0.07(-0.26%)
Mar 04, 2011 26.18 26.20 25.90 26.16 4,521,932 +0.01(+0.02%)
Mar 03, 2011 25.92 26.22 25.81 26.15 3,796,253 +0.43(+1.65%)
Mar 02, 2011 25.84 26.05 25.58 25.72 4,881,395 -0.16(-0.64%)
Mar 01, 2011 25.97 26.23 25.82 25.89 6,579,378 -0.03(-0.13%)
Feb 28, 2011 25.59 25.92 25.55 25.92 6,189,722 +0.36(+1.40%)
Feb 25, 2011 25.47 25.57 25.43 25.57 3,268,320 +0.15(+0.58%)
Feb 24, 2011 25.36 25.53 25.33 25.42 6,196,387 +0.06(+0.22%)
Feb 23, 2011 25.17 25.46 25.13 25.36 7,445,399 +0.20(+0.79%)
Feb 22, 2011 25.04 25.22 25.00 25.16 3,360,187 -0.05(-0.18%)
Feb 18, 2011 25.08 25.24 25.01 25.21 4,024,269 +0.11(+0.43%)
Feb 17, 2011 25.03 25.15 24.92 25.10 4,009,806 +0.05(+0.20%)
Feb 16, 2011 24.87 25.11 24.85 25.05 4,024,545 +0.20(+0.80%)
Feb 15, 2011 24.77 24.87 24.63 24.85 3,111,538 +0.03(+0.14%)
Feb 14, 2011 25.07 25.07 24.60 24.82 3,875,610 -0.25(-1.00%)
Feb 11, 2011 24.86 25.11 24.82 25.07 4,634,089 +0.12(+0.50%)
Feb 10, 2011 24.72 24.95 24.62 24.94 3,600,800 +0.20(+0.83%)
Feb 09, 2011 24.74 24.77 24.57 24.74 3,793,483 +0.00(+0.00%)
Feb 08, 2011 24.72 24.74 24.53 24.74 3,324,617 +0.07(+0.28%)
Feb 07, 2011 24.65 24.93 24.58 24.67 13,943,365 -0.11(-0.44%)
Feb 04, 2011 24.82 24.88 24.56 24.78 11,767,572 -0.05(-0.18%)
Feb 03, 2011 24.67 24.87 24.63 24.82 12,136,167 +0.10(+0.41%)
Feb 02, 2011 24.74 24.77 24.62 24.72 3,653,542 -0.15(-0.62%)
Feb 01, 2011 24.83 24.91 24.67 24.87 2,893,916 +0.14(+0.55%)
Jan 31, 2011 24.70 24.75 24.57 24.74 3,408,167 +0.09(+0.35%)
Jan 28, 2011 24.79 24.93 24.55 24.65 5,178,701 -0.23(-0.91%)
Jan 27, 2011 24.70 25.00 24.70 24.88 3,770,129 +0.14(+0.55%)
Jan 26, 2011 24.79 24.80 24.62 24.74 2,391,768 -0.01(-0.05%)
Jan 25, 2011 24.76 24.91 24.69 24.75 3,120,805 -0.01(-0.02%)
Jan 24, 2011 24.59 24.87 24.59 24.76 2,307,838 +0.13(+0.53%)
Jan 21, 2011 24.65 24.70 24.50 24.63 2,814,807 -0.01(-0.05%)
Jan 20, 2011 24.40 24.71 24.38 24.64 3,535,278 +0.23(+0.93%)
Jan 19, 2011 24.43 24.53 24.33 24.41 3,279,437 -0.01(-0.02%)
Jan 18, 2011 24.38 24.50 24.35 24.42 2,924,006 +0.00(+0.00%)
Jan 14, 2011 24.37 24.66 24.20 24.42 6,598,981 +0.21(+0.87%)
Jan 13, 2011 24.01 24.22 23.95 24.21 3,248,344 +0.20(+0.83%)
Jan 12, 2011 24.18 24.20 23.90 24.01 3,189,970 -0.04(-0.17%)
Jan 11, 2011 24.21 24.21 23.97 24.05 3,707,458 -0.06(-0.26%)
Jan 10, 2011 24.40 24.43 24.11 24.11 6,575,908 -0.45(-1.83%)
Jan 07, 2011 24.59 24.62 24.31 24.56 3,499,742 +0.02(+0.09%)
Jan 06, 2011 24.40 24.55 24.30 24.54 3,076,675 +0.09(+0.37%)
Jan 05, 2011 24.38 24.53 24.29 24.45 2,853,376 -0.06(-0.26%)
Jan 04, 2011 24.25 24.53 24.07 24.51 4,118,266 +0.22(+0.91%)
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.