Skip to main content

Dominion Resources (NY: D )

48.90 +0.38 (+0.77%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.32 19.44 18.96 19.01 8,294,969 -0.30(-1.56%)
Oct 29, 2009 19.37 19.42 19.16 19.31 7,115,490 +0.01(+0.06%)
Oct 28, 2009 19.36 19.54 19.24 19.30 5,437,888 -0.06(-0.29%)
Oct 27, 2009 19.46 19.69 19.29 19.36 5,897,829 -0.06(-0.29%)
Oct 26, 2009 19.67 19.88 19.37 19.41 7,909,297 -0.20(-1.02%)
Oct 23, 2009 19.54 19.65 19.44 19.61 5,697,912 -0.18(-0.90%)
Oct 22, 2009 19.54 19.82 19.52 19.79 6,016,986 +0.23(+1.20%)
Oct 21, 2009 19.50 19.74 19.43 19.56 6,458,098 +0.06(+0.29%)
Oct 20, 2009 19.38 19.50 19.36 19.50 4,107,746 -0.08(-0.40%)
Oct 19, 2009 19.30 19.65 19.11 19.58 4,152,214 +0.33(+1.71%)
Oct 16, 2009 19.07 19.31 18.99 19.25 5,323,939 +0.05(+0.24%)
Oct 15, 2009 19.34 19.38 19.07 19.21 9,354,553 -0.16(-0.81%)
Oct 14, 2009 19.38 19.45 19.30 19.36 3,580,380 +0.11(+0.58%)
Oct 13, 2009 19.44 19.44 19.16 19.25 4,558,180 -0.19(-0.98%)
Oct 12, 2009 19.39 19.51 19.32 19.44 2,676,878 +0.09(+0.46%)
Oct 09, 2009 19.10 19.35 19.08 19.35 3,862,807 +0.26(+1.37%)
Oct 08, 2009 19.08 19.18 18.99 19.09 3,385,899 +0.08(+0.41%)
Oct 07, 2009 18.89 19.02 18.70 19.01 3,783,467 +0.13(+0.68%)
Oct 06, 2009 18.82 19.01 18.73 18.88 3,619,722 +0.09(+0.47%)
Oct 05, 2009 18.67 18.81 18.49 18.79 4,167,014 +0.12(+0.63%)
Oct 02, 2009 18.79 18.80 18.61 18.68 4,297,642 -0.17(-0.92%)
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.