Dominion Resources (NY: D )

76.30 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 36.20 36.46 36.06 36.38 2,873,108 +0.24(+0.66%)
Nov 27, 2009 36.27 36.49 35.98 36.14 1,310,142 -0.64(-1.74%)
Nov 25, 2009 36.61 36.89 36.38 36.78 3,073,851 -0.19(-0.51%)
Nov 24, 2009 36.76 37.18 36.72 36.97 3,758,828 +0.21(+0.57%)
Nov 23, 2009 36.69 37.13 36.66 36.76 3,036,797 +0.39(+1.07%)
Nov 20, 2009 36.03 36.41 35.81 36.37 5,468,569 -0.44(-1.20%)
Nov 19, 2009 36.94 37.03 36.65 36.81 2,749,555 -0.23(-0.62%)
Nov 18, 2009 37.21 37.30 36.89 37.04 2,258,266 -0.21(-0.56%)
Nov 17, 2009 37.06 37.25 37.00 37.25 3,039,851 +0.15(+0.40%)
Nov 16, 2009 36.43 37.11 36.41 37.10 3,308,321 +0.84(+2.32%)
Nov 13, 2009 36.11 36.47 36.01 36.26 2,853,974 +0.00(+0.00%)
Nov 12, 2009 36.66 36.81 36.16 36.26 3,054,550 -0.40(-1.09%)
Nov 11, 2009 36.89 36.96 36.50 36.66 2,363,721 -0.11(-0.30%)
Nov 10, 2009 36.54 36.85 36.50 36.77 2,932,938 +0.16(+0.44%)
Nov 09, 2009 36.21 36.63 36.04 36.61 3,020,000 +0.64(+1.78%)
Nov 06, 2009 35.73 36.35 35.67 35.97 4,154,412 +0.09(+0.25%)
Nov 05, 2009 35.43 35.93 35.43 35.88 3,500,866 +0.78(+2.22%)
Nov 04, 2009 34.84 35.61 34.79 35.10 3,742,093 +0.37(+1.07%)
Nov 03, 2009 34.59 35.00 34.47 34.73 3,750,669 +0.13(+0.38%)
Nov 02, 2009 34.21 34.84 34.10 34.60 4,151,380 +0.51(+1.50%)
Oct 30, 2009 34.65 34.85 34.00 34.09 4,626,122 -0.54(-1.56%)
Oct 29, 2009 34.73 34.83 34.35 34.63 3,968,324 +0.02(+0.06%)
Oct 28, 2009 34.72 35.04 34.50 34.61 3,032,722 -0.10(-0.29%)
Oct 27, 2009 34.89 35.31 34.59 34.71 3,289,232 -0.10(-0.29%)
Oct 26, 2009 35.27 35.64 34.73 34.81 4,411,032 -0.36(-1.02%)
Oct 23, 2009 35.03 35.24 34.85 35.17 3,177,738 -0.32(-0.90%)
Oct 22, 2009 35.04 35.54 35.00 35.49 3,355,686 +0.42(+1.20%)
Oct 21, 2009 34.96 35.40 34.84 35.07 3,601,695 +0.10(+0.29%)
Oct 20, 2009 34.75 34.97 34.72 34.97 2,290,899 -0.14(-0.40%)
Oct 19, 2009 34.61 35.23 34.27 35.11 2,315,699 +0.59(+1.71%)
Oct 16, 2009 34.20 34.63 34.05 34.52 2,969,172 +0.08(+0.24%)
Oct 15, 2009 34.68 34.75 34.20 34.44 5,217,054 -0.28(-0.81%)
Oct 14, 2009 34.75 34.88 34.61 34.72 1,996,786 +0.20(+0.58%)
Oct 13, 2009 34.85 34.85 34.36 34.52 2,542,107 -0.34(-0.98%)
Oct 12, 2009 34.77 34.99 34.65 34.86 1,492,901 +0.16(+0.46%)
Oct 09, 2009 34.25 34.70 34.22 34.70 2,154,296 +0.47(+1.37%)
Oct 08, 2009 34.22 34.39 34.05 34.23 1,888,323 +0.14(+0.41%)
Oct 07, 2009 33.87 34.10 33.53 34.09 2,110,048 +0.23(+0.68%)
Oct 06, 2009 33.74 34.08 33.58 33.86 2,018,727 +0.16(+0.47%)
Oct 05, 2009 33.47 33.73 33.15 33.70 2,323,953 +0.21(+0.63%)
Oct 02, 2009 33.70 33.71 33.37 33.49 2,396,804 -0.31(-0.92%)
Oct 01, 2009 34.46 34.48 33.80 33.80 3,542,739 -0.70(-2.03%)
Sep 30, 2009 34.62 34.63 34.25 34.50 4,014,609 -0.23(-0.66%)
Sep 29, 2009 34.74 34.83 34.43 34.73 2,651,888 +0.14(+0.41%)
Sep 28, 2009 34.23 34.77 34.23 34.59 2,058,404 +0.40(+1.16%)
Sep 25, 2009 34.20 34.45 34.18 34.19 2,744,610 -0.06(-0.18%)
Sep 24, 2009 34.07 34.37 34.02 34.25 2,847,123 +0.20(+0.59%)
Sep 23, 2009 34.10 34.63 34.02 34.05 2,771,294 -0.03(-0.09%)
Sep 22, 2009 34.32 34.40 33.95 34.08 2,808,210 -0.11(-0.32%)
Sep 21, 2009 34.27 34.48 33.96 34.19 2,412,841 -0.14(-0.41%)
Sep 18, 2009 34.18 34.50 33.89 34.33 4,626,096 +0.31(+0.91%)
Sep 17, 2009 33.92 34.14 33.59 34.02 3,729,079 +0.54(+1.60%)
Sep 16, 2009 33.64 34.13 33.32 33.48 3,015,451 +0.02(+0.07%)
Sep 15, 2009 33.25 33.55 33.03 33.46 3,205,676 +0.27(+0.81%)
Sep 14, 2009 32.76 33.22 32.75 33.19 3,142,484 +0.40(+1.22%)
Sep 11, 2009 32.85 32.92 32.66 32.79 2,825,643 -0.03(-0.09%)
Sep 10, 2009 33.05 33.23 32.65 32.82 3,151,127 -0.26(-0.79%)
Sep 09, 2009 33.00 33.22 32.90 33.08 2,362,090 +0.06(+0.18%)
Sep 08, 2009 33.14 33.14 32.77 33.02 2,376,336 +0.02(+0.06%)
Sep 04, 2009 32.76 33.02 32.56 33.00 3,006,490 +0.26(+0.79%)
Sep 03, 2009 32.93 33.03 32.57 32.74 2,801,737 +0.00(+0.00%)
Sep 02, 2009 32.95 33.00 32.56 32.74 2,580,481 -0.27(-0.82%)
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.