Dominion Resources (NY: D )

80.11 USD +1.37 (+1.74%)
Official Closing Price Updated: 5:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.36 31.84 30.98 31.79 4,556,720 +0.61(+1.96%)
May 28, 2009 30.50 31.30 30.41 31.18 3,259,922 +0.85(+2.80%)
May 27, 2009 31.33 31.40 30.31 30.33 3,698,822 -1.22(-3.87%)
May 26, 2009 30.94 31.73 30.50 31.55 3,725,158 +0.74(+2.40%)
May 22, 2009 30.72 31.19 30.55 30.81 1,997,454 +0.09(+0.29%)
May 21, 2009 30.90 30.92 30.44 30.72 3,230,506 -0.41(-1.32%)
May 20, 2009 31.68 31.72 31.08 31.13 3,155,709 -0.28(-0.89%)
May 19, 2009 30.56 31.59 30.56 31.41 3,522,180 +0.91(+2.98%)
May 18, 2009 30.82 30.82 30.12 30.50 2,682,723 -0.02(-0.07%)
May 15, 2009 30.91 31.02 30.25 30.52 3,248,040 -0.52(-1.68%)
May 14, 2009 31.36 31.44 30.68 31.04 2,660,148 -0.26(-0.83%)
May 13, 2009 31.61 31.92 31.09 31.30 2,892,652 -0.69(-2.16%)
May 12, 2009 31.97 32.14 31.62 31.99 2,235,505 +0.21(+0.66%)
May 11, 2009 31.75 31.91 31.43 31.78 2,823,528 -0.09(-0.28%)
May 08, 2009 32.22 32.71 31.67 31.87 3,284,669 +0.00(+0.00%)
May 07, 2009 31.81 32.07 31.38 31.87 2,912,564 +0.35(+1.11%)
May 06, 2009 31.90 31.97 31.33 31.52 2,402,716 -0.14(-0.44%)
May 05, 2009 31.55 31.77 31.35 31.66 2,779,556 +0.05(+0.16%)
May 04, 2009 31.33 31.61 31.09 31.61 3,159,050 +0.52(+1.67%)
May 01, 2009 30.20 31.09 30.19 31.09 3,115,990 +0.93(+3.08%)
Apr 30, 2009 30.51 30.52 29.62 30.16 5,561,561 +0.55(+1.86%)
Apr 29, 2009 30.05 30.19 29.44 29.61 6,629,464 -0.29(-0.97%)
Apr 28, 2009 29.54 30.30 29.42 29.90 2,999,876 +0.33(+1.12%)
Apr 27, 2009 29.26 30.06 29.12 29.57 3,699,821 +0.28(+0.96%)
Apr 24, 2009 29.49 29.49 29.05 29.29 3,750,724 +0.01(+0.03%)
Apr 23, 2009 29.23 29.33 28.70 29.28 3,231,797 +0.27(+0.93%)
Apr 22, 2009 29.34 29.40 28.99 29.01 4,446,026 -0.38(-1.29%)
Apr 21, 2009 29.49 29.99 29.26 29.39 3,473,663 -0.19(-0.64%)
Apr 20, 2009 29.56 30.06 29.54 29.58 3,192,111 -0.36(-1.20%)
Apr 17, 2009 30.07 30.27 29.86 29.94 3,958,864 -0.12(-0.40%)
Apr 16, 2009 30.50 30.68 29.84 30.06 3,311,744 -0.31(-1.02%)
Apr 15, 2009 29.66 30.37 29.50 30.37 3,265,444 +0.40(+1.33%)
Apr 14, 2009 30.21 30.21 29.60 29.97 3,111,705 -0.19(-0.63%)
Apr 13, 2009 30.33 30.46 29.95 30.16 3,102,702 -0.32(-1.05%)
Apr 09, 2009 31.10 31.34 30.15 30.48 3,467,822 -0.06(-0.20%)
Apr 08, 2009 30.51 30.60 30.08 30.54 3,359,985 +0.09(+0.30%)
Apr 07, 2009 30.12 31.02 29.99 30.45 4,976,483 +0.24(+0.79%)
Apr 06, 2009 30.22 30.44 30.00 30.21 5,430,460 -0.23(-0.76%)
Apr 03, 2009 30.88 30.98 30.12 30.44 4,306,331 -0.35(-1.14%)
Apr 02, 2009 31.30 31.61 30.70 30.79 4,877,780 +0.02(+0.07%)
Apr 01, 2009 30.62 31.17 30.54 30.77 3,840,233 -0.22(-0.71%)
Mar 31, 2009 30.67 31.44 30.27 30.99 3,782,751 +0.48(+1.57%)
Mar 30, 2009 30.52 31.00 30.16 30.51 3,631,102 -1.04(-3.30%)
Mar 26, 2009 31.59 31.71 31.03 31.55 4,455,605 +0.16(+0.51%)
Mar 25, 2009 31.73 32.14 30.91 31.39 2,898,160 +0.05(+0.16%)
Mar 24, 2009 32.05 32.37 31.32 31.34 3,102,883 -1.03(-3.18%)
Mar 23, 2009 31.54 32.41 31.54 32.37 4,010,605 +1.38(+4.45%)
Mar 20, 2009 31.58 31.94 30.90 30.99 4,891,982 -0.21(-0.67%)
Mar 19, 2009 31.34 31.34 30.78 31.20 3,160,828 +0.13(+0.42%)
Mar 18, 2009 30.41 31.33 30.00 31.07 4,016,847 +0.53(+1.74%)
Mar 17, 2009 30.29 30.55 29.78 30.54 2,433,674 +0.33(+1.09%)
Mar 16, 2009 29.77 30.75 29.60 30.21 3,714,892 +0.68(+2.30%)
Mar 13, 2009 28.87 29.64 28.76 29.53 0 +0.85(+2.96%)
Mar 12, 2009 28.15 28.82 27.95 28.68 3,136,414 +0.53(+1.88%)
Mar 11, 2009 28.18 28.56 27.94 28.15 4,297,660 +0.14(+0.50%)
Mar 10, 2009 27.39 28.14 27.31 28.01 4,335,316 +0.72(+2.64%)
Mar 09, 2009 27.87 28.03 27.15 27.29 2,886,303 -0.83(-2.95%)
Mar 06, 2009 28.09 28.81 27.48 28.12 0 +0.23(+0.82%)
Mar 05, 2009 28.36 28.36 27.39 27.89 6,401,447 -0.51(-1.80%)
Mar 04, 2009 28.12 28.70 27.75 28.40 3,836,347 -0.28(-0.98%)
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.