Skip to main content

Dominion Resources (NY: D )

49.22 +0.70 (+1.43%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.49 17.09 16.32 16.83 0 +0.06(+0.33%)
Feb 26, 2009 17.31 17.33 16.76 16.78 4,702,826 -0.38(-2.24%)
Feb 25, 2009 16.67 17.51 16.67 17.16 6,023,380 -0.49(-2.78%)
Feb 24, 2009 16.69 17.73 16.69 17.65 6,481,329 +0.47(+2.73%)
Feb 23, 2009 17.72 17.91 17.12 17.18 6,411,363 -0.49(-2.78%)
Feb 20, 2009 18.02 18.15 17.42 17.67 8,023,514 -0.47(-2.61%)
Feb 19, 2009 18.44 18.50 18.04 18.15 7,270,869 -0.02(-0.09%)
Feb 18, 2009 18.92 18.95 18.11 18.16 15,233,137 -0.59(-3.12%)
Feb 17, 2009 19.08 19.08 18.37 18.75 12,227,067 -0.51(-2.66%)
Feb 13, 2009 19.44 19.60 19.25 19.26 6,008,657 -0.22(-1.12%)
Feb 12, 2009 19.56 19.56 19.05 19.48 8,324,013 -0.11(-0.54%)
Feb 11, 2009 19.87 19.98 19.39 19.59 5,838,984 -0.21(-1.07%)
Feb 10, 2009 20.02 20.26 19.65 19.80 9,376,710 -0.38(-1.91%)
Feb 09, 2009 20.65 20.74 19.98 20.18 4,946,687 -0.41(-2.00%)
Feb 06, 2009 20.45 20.72 20.23 20.60 8,370,181 +0.08(+0.41%)
Feb 05, 2009 20.37 20.62 20.05 20.51 7,557,921 +0.12(+0.60%)
Feb 04, 2009 20.50 20.60 20.11 20.39 5,686,804 -0.01(-0.03%)
Feb 03, 2009 20.28 20.57 19.98 20.40 5,382,296 +0.17(+0.85%)
Feb 02, 2009 19.42 20.34 19.32 20.22 8,789,183 +0.60(+3.07%)
Jan 30, 2009 20.25 20.32 19.40 19.62 0 -0.57(-2.84%)
Jan 29, 2009 19.75 20.44 19.66 20.19 5,748,604 +0.29(+1.46%)
Jan 28, 2009 20.05 20.13 19.66 19.90 6,134,551 +0.12(+0.62%)
Jan 27, 2009 20.04 20.05 19.66 19.78 5,444,684 -0.16(-0.78%)
Jan 26, 2009 19.59 20.12 19.46 19.94 7,783,167 +0.42(+2.14%)
Jan 23, 2009 19.29 19.59 19.00 19.52 4,780,150 +0.04(+0.20%)
Jan 22, 2009 19.26 19.55 19.12 19.48 5,802,124 +0.02(+0.11%)
Jan 21, 2009 19.42 19.53 19.00 19.46 8,101,828 +0.28(+1.45%)
Jan 20, 2009 19.24 19.55 19.15 19.18 6,323,675 -0.12(-0.61%)
Jan 16, 2009 19.12 19.42 19.06 19.30 0 +0.37(+1.97%)
Jan 15, 2009 18.86 19.00 18.50 18.92 9,710,994 +0.03(+0.15%)
Jan 14, 2009 19.02 19.07 18.54 18.89 5,600,638 -0.27(-1.43%)
Jan 13, 2009 19.59 19.60 19.02 19.17 4,779,781 -0.43(-2.19%)
Jan 12, 2009 19.63 19.75 19.46 19.60 3,599,692 +0.02(+0.09%)
Jan 09, 2009 19.77 19.84 19.50 19.58 3,950,591 -0.20(-1.02%)
Jan 08, 2009 20.00 20.00 19.62 19.78 4,152,017 -0.12(-0.59%)
Jan 07, 2009 20.08 20.13 19.80 19.90 4,269,026 -0.30(-1.49%)
Jan 06, 2009 20.40 20.64 20.00 20.20 4,779,320 -0.10(-0.49%)
Jan 05, 2009 20.27 20.51 20.05 20.30 4,777,742 -0.08(-0.38%)
Jan 02, 2009 20.04 20.47 19.86 20.38 0 +0.39(+1.95%)
Jan 01, 2009 19.70 20.06 19.69 19.99 0 +0.00(+0.00%)
Dec 31, 2008 19.70 20.06 19.69 19.99 4,423,121 +0.34(+1.73%)
Dec 30, 2008 19.51 19.67 19.33 19.65 4,799,784 +0.22(+1.15%)
Dec 29, 2008 19.51 19.65 19.18 19.42 3,993,112 -0.04(-0.20%)
Dec 26, 2008 19.40 19.56 19.36 19.46 1,854,088 +0.12(+0.63%)
Dec 24, 2008 19.27 19.40 19.19 19.34 1,282,797 +0.15(+0.78%)
Dec 23, 2008 19.46 19.61 19.10 19.19 4,052,014 -0.16(-0.81%)
Dec 22, 2008 19.55 19.75 19.09 19.35 4,572,763 -0.16(-0.83%)
Dec 19, 2008 19.66 20.40 19.49 19.51 9,849,496 +0.11(+0.57%)
Dec 18, 2008 19.21 19.56 19.20 19.40 6,671,947 +0.25(+1.28%)
Dec 17, 2008 19.20 19.45 19.03 19.15 5,409,405 -0.18(-0.92%)
Dec 16, 2008 19.35 19.41 19.03 19.33 8,357,013 +0.16(+0.81%)
Dec 15, 2008 19.29 19.45 18.96 19.17 4,417,519 -0.12(-0.64%)
Dec 12, 2008 18.93 19.37 18.82 19.30 5,160,263 +0.02(+0.09%)
Dec 11, 2008 19.21 19.73 19.07 19.28 6,156,865 -0.05(-0.26%)
Dec 10, 2008 19.63 19.75 19.13 19.33 5,699,350 -0.18(-0.94%)
Dec 09, 2008 19.71 19.88 19.40 19.51 5,053,986 -0.30(-1.52%)
Dec 08, 2008 20.00 20.17 19.37 19.82 7,189,528 +0.17(+0.85%)
Dec 05, 2008 19.34 19.74 18.59 19.65 6,172,745 +0.31(+1.62%)
Dec 04, 2008 19.73 20.20 19.03 19.34 9,654,227 -0.75(-3.75%)
Dec 03, 2008 19.64 20.18 19.40 20.09 7,044,755 +0.24(+1.21%)
Dec 02, 2008 19.77 19.97 19.27 19.85 8,853,111 +0.42(+2.15%)
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.