Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.60 18.71 18.25 18.30 8,618,085 -0.29(-1.56%)
Oct 29, 2009 18.64 18.70 18.44 18.59 7,392,661 +0.01(+0.06%)
Oct 28, 2009 18.64 18.81 18.52 18.58 5,649,712 -0.05(-0.29%)
Oct 27, 2009 18.73 18.95 18.57 18.63 6,127,569 -0.05(-0.29%)
Oct 26, 2009 18.93 19.13 18.64 18.69 8,217,390 -0.19(-1.02%)
Oct 23, 2009 18.80 18.92 18.71 18.88 5,919,864 -0.17(-0.90%)
Oct 22, 2009 18.81 19.08 18.79 19.05 6,251,367 +0.23(+1.20%)
Oct 21, 2009 18.77 19.00 18.70 18.83 6,709,661 +0.05(+0.29%)
Oct 20, 2009 18.65 18.77 18.64 18.77 4,267,756 -0.08(-0.40%)
Oct 19, 2009 18.58 18.91 18.40 18.85 4,313,957 +0.32(+1.71%)
Oct 16, 2009 18.36 18.59 18.28 18.53 5,531,323 +0.04(+0.24%)
Oct 15, 2009 18.62 18.65 18.36 18.49 9,718,943 -0.15(-0.81%)
Oct 14, 2009 18.65 18.72 18.58 18.64 3,719,848 +0.11(+0.58%)
Oct 13, 2009 18.71 18.71 18.44 18.53 4,735,736 -0.18(-0.98%)
Oct 12, 2009 18.66 18.78 18.60 18.71 2,781,151 +0.09(+0.46%)
Oct 09, 2009 18.39 18.63 18.37 18.63 4,013,276 +0.25(+1.37%)
Oct 08, 2009 18.37 18.46 18.28 18.37 3,517,790 +0.08(+0.41%)
Oct 07, 2009 18.18 18.30 18.00 18.30 3,930,846 +0.12(+0.68%)
Oct 06, 2009 18.11 18.29 18.03 18.18 3,760,722 +0.09(+0.47%)
Oct 05, 2009 17.97 18.11 17.79 18.09 4,329,333 +0.11(+0.63%)
Oct 02, 2009 18.09 18.10 17.91 17.98 4,465,049 -0.17(-0.92%)
Oct 01, 2009 18.50 18.51 18.14 18.14 6,599,831 -0.38(-2.03%)
Sep 30, 2009 18.58 18.59 18.39 18.52 7,478,886 -0.12(-0.66%)
Sep 29, 2009 18.65 18.70 18.48 18.64 4,940,249 +0.08(+0.41%)
Sep 28, 2009 18.37 18.66 18.37 18.57 3,834,637 +0.21(+1.16%)
Sep 25, 2009 18.36 18.49 18.35 18.35 5,112,983 -0.03(-0.18%)
Sep 24, 2009 18.29 18.45 18.26 18.39 5,303,956 +0.11(+0.59%)
Sep 23, 2009 18.30 18.59 18.26 18.28 5,162,693 -0.02(-0.09%)
Sep 22, 2009 18.42 18.47 18.22 18.29 5,231,464 -0.06(-0.32%)
Sep 21, 2009 18.40 18.51 18.23 18.35 4,494,924 -0.08(-0.41%)
Sep 18, 2009 18.35 18.52 18.19 18.43 8,618,037 +0.17(+0.91%)
Sep 17, 2009 18.21 18.33 18.03 18.26 6,946,967 +0.29(+1.60%)
Sep 16, 2009 18.06 18.32 17.89 17.97 5,617,537 +0.01(+0.07%)
Sep 15, 2009 17.85 18.01 17.73 17.96 5,971,911 +0.14(+0.81%)
Sep 14, 2009 17.59 17.83 17.58 17.82 5,854,189 +0.21(+1.22%)
Sep 11, 2009 17.63 17.67 17.53 17.60 5,263,940 -0.02(-0.09%)
Sep 10, 2009 17.74 17.84 17.53 17.62 5,870,290 -0.14(-0.79%)
Sep 09, 2009 17.71 17.83 17.66 17.76 4,400,379 +0.03(+0.18%)
Sep 08, 2009 17.79 17.79 17.59 17.72 4,426,918 +0.01(+0.06%)
Sep 04, 2009 17.59 17.72 17.48 17.71 5,600,843 +0.14(+0.79%)
Sep 03, 2009 17.68 17.73 17.48 17.57 5,219,405 +0.00(+0.00%)
Sep 02, 2009 17.69 17.71 17.48 17.57 4,807,224 -0.14(-0.82%)
Sep 01, 2009 17.72 17.86 17.63 17.72 6,466,068 -0.04(-0.21%)
Aug 31, 2009 17.75 17.85 17.66 17.76 5,194,543 -0.08(-0.42%)
Aug 28, 2009 18.08 18.08 17.74 17.83 4,804,875 -0.12(-0.69%)
Aug 27, 2009 18.01 18.03 17.84 17.96 5,058,250 -0.02(-0.12%)
Aug 26, 2009 18.23 18.23 17.89 17.98 6,237,358 -0.21(-1.13%)
Aug 25, 2009 18.28 18.36 18.16 18.18 4,743,244 -0.07(-0.38%)
Aug 24, 2009 18.19 18.26 18.07 18.25 4,389,213 +0.12(+0.64%)
Aug 21, 2009 18.02 18.15 17.83 18.13 5,859,263 +0.29(+1.63%)
Aug 20, 2009 17.74 17.85 17.59 17.84 3,649,668 +0.13(+0.72%)
Aug 19, 2009 17.55 17.75 17.49 17.72 4,164,095 +0.13(+0.72%)
Aug 18, 2009 17.56 17.65 17.45 17.59 4,027,598 -0.01(-0.06%)
Aug 17, 2009 17.51 17.72 17.51 17.60 4,628,232 -0.19(-1.04%)
Aug 14, 2009 17.82 17.89 17.60 17.78 4,268,508 -0.03(-0.18%)
Aug 13, 2009 17.89 17.89 17.67 17.82 3,865,644 -0.03(-0.18%)
Aug 12, 2009 17.67 18.00 17.66 17.85 5,397,992 +0.10(+0.57%)
Aug 11, 2009 17.78 17.83 17.60 17.75 4,875,113 -0.06(-0.33%)
Aug 10, 2009 17.78 17.84 17.55 17.81 4,578,093 +0.00(+0.00%)
Aug 07, 2009 18.06 18.12 17.72 17.81 6,603,744 -0.12(-0.68%)
Aug 06, 2009 17.89 17.98 17.77 17.93 5,053,668 +0.08(+0.48%)
Aug 05, 2009 17.94 18.40 17.73 17.84 4,466,952 -0.02(-0.11%)
Aug 04, 2009 17.92 18.07 17.82 17.86 4,446,366 -0.09(-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.