Skip to main content

Dominion Resources (NY: D )

48.82 +0.30 (+0.62%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.49 17.76 17.28 17.73 8,170,526 +0.34(+1.96%)
May 28, 2009 17.01 17.46 16.96 17.39 5,845,274 +0.47(+2.80%)
May 27, 2009 17.47 17.51 16.90 16.92 6,632,253 -0.68(-3.87%)
May 26, 2009 17.26 17.69 17.01 17.60 6,679,476 +0.41(+2.40%)
May 22, 2009 17.13 17.39 17.04 17.18 3,581,578 +0.05(+0.29%)
May 21, 2009 17.23 17.24 16.98 17.13 5,792,529 -0.23(-1.32%)
May 20, 2009 17.67 17.69 17.33 17.36 5,658,413 -0.16(-0.89%)
May 19, 2009 17.04 17.62 17.04 17.52 6,315,522 +0.51(+2.98%)
May 18, 2009 17.19 17.19 16.80 17.01 4,810,315 -0.01(-0.07%)
May 15, 2009 17.24 17.30 16.87 17.02 5,823,969 -0.29(-1.68%)
May 14, 2009 17.49 17.53 17.11 17.31 4,769,836 -0.14(-0.83%)
May 13, 2009 17.63 17.80 17.34 17.46 5,186,733 -0.38(-2.16%)
May 12, 2009 17.83 17.92 17.63 17.84 4,008,421 +0.12(+0.66%)
May 11, 2009 17.71 17.80 17.53 17.72 5,062,788 -0.05(-0.28%)
May 08, 2009 17.97 18.24 17.66 17.77 5,889,647 +0.00(+0.00%)
May 07, 2009 17.74 17.89 17.50 17.77 5,222,436 +0.20(+1.11%)
May 06, 2009 17.79 17.83 17.47 17.58 4,308,242 -0.08(-0.44%)
May 05, 2009 17.60 17.72 17.48 17.66 4,983,943 +0.03(+0.16%)
May 04, 2009 17.47 17.63 17.34 17.63 5,664,403 +0.29(+1.67%)
May 01, 2009 16.84 17.34 16.84 17.34 5,587,194 +0.52(+3.08%)
Apr 30, 2009 17.02 17.02 16.52 16.82 9,972,279 +0.31(+1.86%)
Apr 29, 2009 16.76 16.84 16.42 16.51 11,887,106 -0.16(-0.97%)
Apr 28, 2009 16.47 16.90 16.41 16.68 5,378,993 +0.18(+1.12%)
Apr 27, 2009 16.32 16.76 16.24 16.49 6,634,045 +0.16(+0.96%)
Apr 24, 2009 16.45 16.45 16.20 16.34 6,725,318 +0.01(+0.03%)
Apr 23, 2009 16.30 16.36 16.01 16.33 5,794,844 +0.15(+0.93%)
Apr 22, 2009 16.36 16.40 16.17 16.18 7,972,044 -0.21(-1.29%)
Apr 21, 2009 16.45 16.73 16.32 16.39 6,228,527 -0.11(-0.64%)
Apr 20, 2009 16.49 16.76 16.47 16.50 5,723,684 -0.20(-1.20%)
Apr 17, 2009 16.77 16.88 16.65 16.70 7,098,527 -0.07(-0.40%)
Apr 16, 2009 17.01 17.11 16.64 16.76 5,938,195 -0.17(-1.02%)
Apr 15, 2009 16.54 16.94 16.45 16.94 5,855,176 +0.22(+1.33%)
Apr 14, 2009 16.85 16.85 16.51 16.71 5,579,511 -0.11(-0.63%)
Apr 13, 2009 16.92 16.99 16.70 16.82 5,563,367 -0.18(-1.05%)
Apr 09, 2009 17.34 17.48 16.81 17.00 6,218,054 -0.03(-0.20%)
Apr 08, 2009 17.02 17.07 16.78 17.03 6,024,694 +0.05(+0.30%)
Apr 07, 2009 16.80 17.30 16.73 16.98 8,923,192 +0.13(+0.79%)
Apr 06, 2009 16.85 16.98 16.73 16.85 9,737,205 -0.13(-0.76%)
Apr 03, 2009 17.22 17.28 16.80 16.98 7,721,561 -0.20(-1.14%)
Apr 02, 2009 17.46 17.63 17.12 17.17 8,746,210 +0.01(+0.06%)
Apr 01, 2009 17.08 17.38 17.03 17.16 6,885,814 -0.12(-0.71%)
Mar 31, 2009 17.10 17.53 16.88 17.28 6,782,744 +0.27(+1.57%)
Mar 30, 2009 17.02 17.29 16.82 17.02 6,510,827 -0.58(-3.30%)
Mar 26, 2009 17.62 17.68 17.31 17.60 7,989,220 +0.09(+0.51%)
Mar 25, 2009 17.70 17.92 17.24 17.51 5,196,609 +0.03(+0.16%)
Mar 24, 2009 17.87 18.05 17.47 17.48 5,563,692 -0.57(-3.18%)
Mar 23, 2009 17.59 18.08 17.59 18.05 7,191,303 +0.77(+4.45%)
Mar 20, 2009 17.61 17.81 17.23 17.28 8,771,675 -0.12(-0.67%)
Mar 19, 2009 17.48 17.48 17.17 17.40 5,667,592 +0.07(+0.42%)
Mar 18, 2009 16.96 17.47 16.73 17.33 7,202,495 +0.30(+1.74%)
Mar 17, 2009 16.89 17.04 16.61 17.03 4,363,752 +0.18(+1.09%)
Mar 16, 2009 16.60 17.15 16.51 16.85 6,661,068 +0.38(+2.30%)
Mar 13, 2009 16.10 16.53 16.04 16.47 0 +0.47(+2.96%)
Mar 12, 2009 15.70 16.07 15.59 15.99 5,623,816 +0.30(+1.88%)
Mar 11, 2009 15.72 15.93 15.58 15.70 7,706,013 +0.08(+0.50%)
Mar 10, 2009 15.28 15.69 15.23 15.62 7,773,533 +0.40(+2.64%)
Mar 09, 2009 15.54 15.63 15.14 15.22 5,175,349 -0.46(-2.95%)
Mar 06, 2009 15.67 16.07 15.33 15.68 0 +0.13(+0.82%)
Mar 05, 2009 15.82 15.82 15.28 15.55 11,478,255 -0.28(-1.80%)
Mar 04, 2009 15.68 16.01 15.48 15.84 6,878,846 -0.16(-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.