Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.29 19.41 18.93 18.98 8,307,254 -0.30(-1.56%)
Oct 29, 2009 19.34 19.40 19.13 19.28 7,126,028 +0.01(+0.06%)
Oct 28, 2009 19.33 19.51 19.21 19.27 5,445,942 -0.06(-0.29%)
Oct 27, 2009 19.43 19.66 19.26 19.33 5,906,564 -0.06(-0.29%)
Oct 26, 2009 19.64 19.85 19.34 19.38 7,921,011 -0.20(-1.02%)
Oct 23, 2009 19.51 19.62 19.41 19.59 5,706,351 -0.18(-0.90%)
Oct 22, 2009 19.51 19.79 19.49 19.76 6,025,897 +0.23(+1.20%)
Oct 21, 2009 19.47 19.71 19.40 19.53 6,467,662 +0.06(+0.29%)
Oct 20, 2009 19.35 19.47 19.33 19.47 4,113,830 -0.08(-0.40%)
Oct 19, 2009 19.27 19.62 19.08 19.55 4,158,364 +0.33(+1.71%)
Oct 16, 2009 19.05 19.28 18.96 19.22 5,331,823 +0.05(+0.24%)
Oct 15, 2009 19.31 19.35 19.05 19.18 9,368,407 -0.16(-0.81%)
Oct 14, 2009 19.35 19.42 19.27 19.33 3,585,683 +0.11(+0.58%)
Oct 13, 2009 19.41 19.41 19.13 19.22 4,564,931 -0.19(-0.98%)
Oct 12, 2009 19.36 19.49 19.30 19.41 2,680,843 +0.09(+0.46%)
Oct 09, 2009 19.07 19.32 19.06 19.32 3,868,528 +0.26(+1.37%)
Oct 08, 2009 19.06 19.15 18.96 19.06 3,390,913 +0.08(+0.41%)
Oct 07, 2009 18.86 18.99 18.67 18.98 3,789,071 +0.13(+0.68%)
Oct 06, 2009 18.79 18.98 18.70 18.86 3,625,083 +0.09(+0.47%)
Oct 05, 2009 18.64 18.78 18.46 18.77 4,173,186 +0.12(+0.63%)
Oct 02, 2009 18.77 18.77 18.58 18.65 4,304,007 -0.17(-0.92%)
Oct 01, 2009 19.19 19.20 18.82 18.82 6,361,793 -0.39(-2.03%)
Sep 30, 2009 19.28 19.28 19.07 19.21 7,209,143 -0.13(-0.66%)
Sep 29, 2009 19.35 19.40 19.17 19.34 4,762,068 +0.08(+0.41%)
Sep 28, 2009 19.06 19.36 19.06 19.26 3,696,332 +0.22(+1.16%)
Sep 25, 2009 19.05 19.18 19.03 19.04 4,928,571 -0.03(-0.18%)
Sep 24, 2009 18.97 19.14 18.95 19.07 5,112,657 +0.11(+0.59%)
Sep 23, 2009 18.99 19.28 18.95 18.96 4,976,489 -0.02(-0.09%)
Sep 22, 2009 19.11 19.16 18.91 18.98 5,042,780 -0.06(-0.32%)
Sep 21, 2009 19.08 19.20 18.91 19.04 4,332,805 -0.08(-0.41%)
Sep 18, 2009 19.03 19.21 18.87 19.12 8,307,207 +0.17(+0.91%)
Sep 17, 2009 18.89 19.01 18.71 18.95 6,696,409 +0.30(+1.60%)
Sep 16, 2009 18.73 19.01 18.56 18.65 5,414,928 +0.01(+0.07%)
Sep 15, 2009 18.52 18.68 18.39 18.63 5,756,520 +0.15(+0.81%)
Sep 14, 2009 18.24 18.50 18.24 18.48 5,643,045 +0.22(+1.22%)
Sep 11, 2009 18.29 18.33 18.19 18.26 5,074,085 -0.02(-0.09%)
Sep 10, 2009 18.40 18.50 18.18 18.28 5,658,565 -0.14(-0.79%)
Sep 09, 2009 18.38 18.50 18.32 18.42 4,241,670 +0.03(+0.18%)
Sep 08, 2009 18.45 18.45 18.25 18.39 4,267,252 +0.01(+0.06%)
Sep 04, 2009 18.24 18.39 18.13 18.38 5,398,836 +0.14(+0.79%)
Sep 03, 2009 18.34 18.39 18.14 18.23 5,031,156 +0.00(+0.00%)
Sep 02, 2009 18.35 18.38 18.13 18.23 4,633,840 -0.15(-0.82%)
Sep 01, 2009 18.38 18.53 18.29 18.38 6,232,855 -0.04(-0.21%)
Aug 31, 2009 18.42 18.52 18.32 18.42 5,007,190 -0.08(-0.42%)
Aug 28, 2009 18.76 18.76 18.40 18.50 4,631,576 -0.13(-0.69%)
Aug 27, 2009 18.68 18.70 18.50 18.63 4,875,813 -0.02(-0.12%)
Aug 26, 2009 18.91 18.91 18.56 18.65 6,012,393 -0.46(-2.39%)
Aug 25, 2009 19.21 19.30 19.08 19.11 4,513,800 -0.07(-0.38%)
Aug 24, 2009 19.12 19.18 18.99 19.18 4,176,894 +0.12(+0.64%)
Aug 21, 2009 18.93 19.07 18.74 19.06 5,575,834 +0.31(+1.63%)
Aug 20, 2009 18.64 18.76 18.49 18.75 3,473,123 +0.13(+0.72%)
Aug 19, 2009 18.44 18.66 18.38 18.62 3,962,666 +0.13(+0.72%)
Aug 18, 2009 18.45 18.55 18.33 18.48 3,832,772 -0.01(-0.06%)
Aug 17, 2009 18.40 18.62 18.40 18.49 4,404,352 -0.19(-1.04%)
Aug 14, 2009 18.73 18.80 18.50 18.69 4,062,029 -0.03(-0.18%)
Aug 13, 2009 18.79 18.79 18.57 18.72 3,678,652 -0.03(-0.18%)
Aug 12, 2009 18.57 18.91 18.56 18.76 5,136,876 +0.11(+0.57%)
Aug 11, 2009 18.68 18.74 18.50 18.65 4,639,290 -0.06(-0.33%)
Aug 10, 2009 18.68 18.74 18.44 18.71 4,356,638 +0.00(+0.00%)
Aug 07, 2009 18.98 19.05 18.62 18.71 6,284,302 -0.13(-0.68%)
Aug 06, 2009 18.79 18.89 18.67 18.84 4,809,208 +0.09(+0.48%)
Aug 05, 2009 18.85 19.34 18.63 18.75 4,250,873 -0.02(-0.11%)
Aug 04, 2009 18.83 18.99 18.72 18.77 4,231,283 -0.10(-0.51%)
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.