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 (%)
May 24, 2011 28.36 28.40 28.15 28.25 3,803,643 -0.02(-0.06%)
May 23, 2011 28.22 28.39 28.19 28.27 2,735,334 -0.20(-0.70%)
May 20, 2011 28.38 28.63 28.27 28.47 3,667,304 +0.05(+0.17%)
May 19, 2011 28.32 28.43 28.22 28.42 2,941,157 +0.14(+0.48%)
May 18, 2011 28.51 28.53 28.15 28.28 3,594,352 -0.21(-0.75%)
May 17, 2011 28.20 28.50 28.18 28.50 3,716,033 +0.27(+0.96%)
May 16, 2011 28.22 28.46 28.17 28.22 2,709,740 -0.07(-0.25%)
May 13, 2011 28.44 28.50 28.07 28.30 3,171,328 -0.09(-0.33%)
May 12, 2011 28.12 28.41 27.97 28.39 2,770,598 +0.29(+1.05%)
May 11, 2011 28.04 28.11 27.89 28.09 4,256,427 +0.01(+0.02%)
May 10, 2011 27.81 28.16 27.77 28.09 3,396,301 +0.37(+1.34%)
May 09, 2011 27.66 27.79 27.59 27.72 2,640,798 +0.05(+0.19%)
May 06, 2011 27.76 27.95 27.57 27.66 3,857,971 +0.22(+0.82%)
May 05, 2011 27.66 27.69 27.26 27.44 3,946,993 -0.28(-1.02%)
May 04, 2011 27.55 27.75 27.36 27.72 4,543,889 +0.17(+0.62%)
May 03, 2011 27.44 27.97 27.41 27.55 5,967,096 +0.11(+0.41%)
May 02, 2011 27.45 27.48 27.42 27.44 3,569,935 +0.07(+0.26%)
Apr 29, 2011 27.30 27.42 27.23 27.37 3,043,696 +0.05(+0.19%)
Apr 28, 2011 27.15 27.38 26.95 27.32 2,974,114 +0.16(+0.59%)
Apr 27, 2011 27.03 27.20 26.90 27.16 3,862,084 +0.18(+0.68%)
Apr 26, 2011 26.73 27.09 26.67 26.97 4,735,549 +0.39(+1.46%)
Apr 25, 2011 26.40 26.64 26.40 26.59 3,136,152 +0.20(+0.76%)
Apr 21, 2011 26.28 26.50 26.23 26.39 2,633,627 +0.16(+0.61%)
Apr 20, 2011 26.31 26.44 26.15 26.23 4,618,571 +0.10(+0.38%)
Apr 19, 2011 25.96 26.26 25.93 26.13 4,011,388 +0.12(+0.48%)
Apr 18, 2011 26.01 26.20 25.85 26.00 4,080,417 -0.22(-0.83%)
Apr 15, 2011 25.97 26.40 25.96 26.22 4,071,565 +0.26(+1.00%)
Apr 14, 2011 25.55 26.05 25.51 25.96 3,501,963 +0.28(+1.10%)
Apr 13, 2011 25.87 25.97 25.67 25.68 3,627,521 -0.03(-0.11%)
Apr 12, 2011 25.92 25.98 25.64 25.71 5,151,685 -0.22(-0.86%)
Apr 11, 2011 26.41 26.41 25.79 25.93 5,436,286 -0.50(-1.87%)
Apr 08, 2011 26.69 26.69 26.36 26.43 3,426,335 -0.08(-0.29%)
Apr 07, 2011 26.51 26.51 26.30 26.50 3,396,288 -0.05(-0.18%)
Apr 06, 2011 26.44 26.60 26.34 26.55 2,988,663 +0.15(+0.58%)
Apr 05, 2011 26.41 26.67 26.34 26.40 3,770,450 -0.09(-0.33%)
Apr 04, 2011 26.41 26.49 26.36 26.49 2,394,434 +0.13(+0.49%)
Apr 01, 2011 26.38 26.47 26.30 26.36 4,249,570 +0.00(+0.00%)
Mar 31, 2011 26.56 26.66 26.30 26.36 3,969,852 -0.28(-1.04%)
Mar 30, 2011 26.63 26.63 26.63 26.63 3,151,578 +0.37(+1.39%)
Mar 29, 2011 26.08 26.39 26.01 26.27 3,800,565 +0.19(+0.72%)
Mar 28, 2011 26.24 26.39 26.04 26.08 3,432,794 -0.18(-0.70%)
Mar 25, 2011 26.24 26.36 26.13 26.26 2,627,682 +0.08(+0.29%)
Mar 24, 2011 26.16 26.30 25.96 26.18 3,581,884 +0.19(+0.75%)
Mar 23, 2011 26.09 26.22 25.84 25.99 3,823,361 -0.21(-0.79%)
Mar 22, 2011 26.31 26.46 26.14 26.20 5,513,564 -0.04(-0.13%)
Mar 21, 2011 26.26 26.33 26.22 26.23 3,630,201 +0.42(+1.62%)
Mar 18, 2011 25.86 26.05 25.78 25.81 5,912,906 +0.10(+0.39%)
Mar 17, 2011 26.05 26.08 25.30 25.71 6,357,248 -0.06(-0.25%)
Mar 16, 2011 26.38 26.39 25.62 25.78 7,929,644 -0.60(-2.26%)
Mar 15, 2011 26.33 26.54 26.26 26.37 6,809,148 -0.25(-0.95%)
Mar 14, 2011 26.61 26.70 26.38 26.63 5,763,187 -0.21(-0.77%)
Mar 11, 2011 26.82 27.12 26.68 26.83 7,465,554 -0.09(-0.33%)
Mar 10, 2011 27.12 27.22 26.89 26.92 5,264,176 -0.40(-1.47%)
Mar 09, 2011 27.12 27.45 27.12 27.32 4,749,516 +0.12(+0.43%)
Mar 08, 2011 26.88 27.38 26.85 27.20 5,116,636 +0.42(+1.59%)
Mar 07, 2011 26.87 27.04 26.74 26.78 4,885,189 -0.07(-0.26%)
Mar 04, 2011 26.87 26.90 26.59 26.85 4,404,838 +0.01(+0.02%)
Mar 03, 2011 26.61 26.92 26.49 26.84 3,697,949 +0.44(+1.65%)
Mar 02, 2011 26.53 26.74 26.26 26.41 4,754,992 -0.17(-0.64%)
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.