Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.39 19.41 18.82 18.85 6,137,038 -0.41(-2.14%)
Jul 30, 2009 19.15 19.37 19.09 19.26 4,986,993 +0.22(+1.17%)
Jul 29, 2009 18.96 19.18 18.71 19.04 4,008,570 +0.00(+0.00%)
Jul 28, 2009 19.34 19.41 18.96 19.04 3,867,186 -0.35(-1.78%)
Jul 27, 2009 19.29 19.42 19.22 19.39 4,772,571 +0.09(+0.49%)
Jul 24, 2009 18.85 19.35 18.82 19.29 5,210,846 +0.38(+2.04%)
Jul 23, 2009 18.45 19.07 18.44 18.91 7,026,801 +0.43(+2.36%)
Jul 22, 2009 18.21 18.59 18.21 18.47 4,232,797 +0.05(+0.27%)
Jul 21, 2009 18.50 18.50 18.24 18.42 6,399,597 +0.10(+0.55%)
Jul 20, 2009 18.47 18.47 18.16 18.32 5,057,786 -0.01(-0.06%)
Jul 17, 2009 18.45 18.59 18.19 18.33 5,564,651 -0.17(-0.90%)
Jul 16, 2009 18.48 18.62 18.14 18.50 6,171,066 -0.01(-0.03%)
Jul 15, 2009 18.63 18.72 18.37 18.50 7,668,803 +0.04(+0.24%)
Jul 14, 2009 18.47 18.48 18.18 18.46 4,369,200 +0.04(+0.24%)
Jul 13, 2009 18.03 18.43 18.02 18.42 5,029,086 +0.32(+1.76%)
Jul 10, 2009 18.23 18.24 17.90 18.10 5,100,771 -0.20(-1.10%)
Jul 09, 2009 18.27 18.46 18.00 18.30 6,215,637 +0.12(+0.64%)
Jul 08, 2009 18.27 18.41 17.97 18.18 5,835,853 -0.07(-0.40%)
Jul 07, 2009 18.68 18.77 18.20 18.25 4,377,473 -0.42(-2.27%)
Jul 06, 2009 18.47 18.79 18.40 18.68 4,549,990 +0.17(+0.90%)
Jul 02, 2009 18.84 18.92 18.49 18.51 6,083,154 -0.58(-3.04%)
Jul 01, 2009 18.77 19.14 18.69 19.09 6,398,186 +0.45(+2.42%)
Jun 30, 2009 18.86 18.86 18.38 18.64 4,749,517 -0.25(-1.33%)
Jun 29, 2009 18.68 18.92 18.54 18.89 3,330,478 +0.27(+1.44%)
Jun 26, 2009 18.58 18.70 18.43 18.62 4,486,185 +0.02(+0.12%)
Jun 25, 2009 18.30 18.68 18.23 18.60 4,929,834 +0.31(+1.71%)
Jun 24, 2009 18.21 18.45 18.18 18.29 4,367,973 +0.13(+0.74%)
Jun 23, 2009 18.45 18.55 18.09 18.15 4,596,541 -0.26(-1.39%)
Jun 22, 2009 18.20 18.53 18.15 18.41 5,939,954 +0.16(+0.89%)
Jun 19, 2009 18.67 18.73 18.18 18.25 9,269,314 -0.35(-1.86%)
Jun 18, 2009 18.13 18.62 17.99 18.59 5,220,661 +0.53(+2.93%)
Jun 17, 2009 18.12 18.34 17.95 18.06 5,480,354 -0.08(-0.43%)
Jun 16, 2009 18.30 18.33 18.04 18.14 4,915,719 -0.26(-1.41%)
Jun 15, 2009 18.46 18.58 17.98 18.40 5,387,474 -0.22(-1.18%)
Jun 12, 2009 18.34 18.69 18.09 18.62 6,339,420 +0.25(+1.34%)
Jun 11, 2009 17.97 18.64 17.97 18.38 7,089,286 +0.40(+2.20%)
Jun 10, 2009 17.86 18.09 17.79 17.98 5,358,077 +0.21(+1.16%)
Jun 09, 2009 17.75 17.95 17.58 17.77 6,136,512 +0.06(+0.35%)
Jun 08, 2009 17.68 17.82 17.46 17.71 5,191,682 -0.15(-0.81%)
Jun 05, 2009 17.96 18.15 17.66 17.86 5,492,333 -0.03(-0.16%)
Jun 04, 2009 17.89 17.95 17.75 17.89 4,254,536 +0.07(+0.38%)
Jun 03, 2009 18.18 18.18 17.63 17.82 4,662,261 -0.37(-2.02%)
Jun 02, 2009 18.34 18.37 18.01 18.19 5,072,037 -0.16(-0.88%)
Jun 01, 2009 17.82 18.42 17.69 18.35 7,734,702 +0.62(+3.49%)
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%)
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.