Skip to main content

Dominion Resources (NY: D )

49.24 +0.72 (+1.48%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.28 19.28 19.07 19.21 7,209,143 -0.13(-0.66%)
Sep 29, 2009 19.35 19.40 19.17 19.34 4,762,068 +0.08(+0.41%)
Sep 28, 2009 19.06 19.36 19.06 19.26 3,696,332 +0.22(+1.16%)
Sep 25, 2009 19.05 19.18 19.03 19.04 4,928,571 -0.03(-0.18%)
Sep 24, 2009 18.97 19.14 18.95 19.07 5,112,657 +0.11(+0.59%)
Sep 23, 2009 18.99 19.28 18.95 18.96 4,976,489 -0.02(-0.09%)
Sep 22, 2009 19.11 19.16 18.91 18.98 5,042,780 -0.06(-0.32%)
Sep 21, 2009 19.08 19.20 18.91 19.04 4,332,805 -0.08(-0.41%)
Sep 18, 2009 19.03 19.21 18.87 19.12 8,307,207 +0.17(+0.91%)
Sep 17, 2009 18.89 19.01 18.71 18.95 6,696,409 +0.30(+1.60%)
Sep 16, 2009 18.73 19.01 18.56 18.65 5,414,928 +0.01(+0.07%)
Sep 15, 2009 18.52 18.68 18.39 18.63 5,756,520 +0.15(+0.81%)
Sep 14, 2009 18.24 18.50 18.24 18.48 5,643,045 +0.22(+1.22%)
Sep 11, 2009 18.29 18.33 18.19 18.26 5,074,085 -0.02(-0.09%)
Sep 10, 2009 18.40 18.50 18.18 18.28 5,658,565 -0.14(-0.79%)
Sep 09, 2009 18.38 18.50 18.32 18.42 4,241,670 +0.03(+0.18%)
Sep 08, 2009 18.45 18.45 18.25 18.39 4,267,252 +0.01(+0.06%)
Sep 04, 2009 18.24 18.39 18.13 18.38 5,398,836 +0.14(+0.79%)
Sep 03, 2009 18.34 18.39 18.14 18.23 5,031,156 +0.00(+0.00%)
Sep 02, 2009 18.35 18.38 18.13 18.23 4,633,840 -0.15(-0.82%)
Sep 01, 2009 18.38 18.53 18.29 18.38 6,232,855 -0.04(-0.21%)
Aug 31, 2009 18.42 18.52 18.32 18.42 5,007,190 -0.08(-0.42%)
Aug 28, 2009 18.76 18.76 18.40 18.50 4,631,576 -0.13(-0.69%)
Aug 27, 2009 18.68 18.70 18.50 18.63 4,875,813 -0.02(-0.12%)
Aug 26, 2009 18.91 18.91 18.56 18.65 6,012,393 -0.46(-2.39%)
Aug 25, 2009 19.21 19.30 19.08 19.11 4,513,800 -0.07(-0.38%)
Aug 24, 2009 19.12 19.18 18.99 19.18 4,176,894 +0.12(+0.64%)
Aug 21, 2009 18.93 19.07 18.74 19.06 5,575,834 +0.31(+1.63%)
Aug 20, 2009 18.64 18.76 18.49 18.75 3,473,123 +0.13(+0.72%)
Aug 19, 2009 18.44 18.66 18.38 18.62 3,962,666 +0.13(+0.72%)
Aug 18, 2009 18.45 18.55 18.33 18.48 3,832,772 -0.01(-0.06%)
Aug 17, 2009 18.40 18.62 18.40 18.49 4,404,352 -0.19(-1.04%)
Aug 14, 2009 18.73 18.80 18.50 18.69 4,062,029 -0.03(-0.18%)
Aug 13, 2009 18.79 18.79 18.57 18.72 3,678,652 -0.03(-0.18%)
Aug 12, 2009 18.57 18.91 18.56 18.76 5,136,876 +0.11(+0.57%)
Aug 11, 2009 18.68 18.74 18.50 18.65 4,639,290 -0.06(-0.33%)
Aug 10, 2009 18.68 18.74 18.44 18.71 4,356,638 +0.00(+0.00%)
Aug 07, 2009 18.98 19.05 18.62 18.71 6,284,302 -0.13(-0.68%)
Aug 06, 2009 18.79 18.89 18.67 18.84 4,809,208 +0.09(+0.48%)
Aug 05, 2009 18.85 19.34 18.63 18.75 4,250,873 -0.02(-0.11%)
Aug 04, 2009 18.83 18.99 18.72 18.77 4,231,283 -0.10(-0.51%)
Aug 03, 2009 19.02 19.02 18.70 18.87 6,517,551 +0.04(+0.24%)
Jul 31, 2009 19.36 19.38 18.79 18.82 6,146,127 -0.41(-2.14%)
Jul 30, 2009 19.12 19.34 19.06 19.23 4,994,379 +0.22(+1.17%)
Jul 29, 2009 18.93 19.16 18.68 19.01 4,014,506 +0.00(+0.00%)
Jul 28, 2009 19.31 19.38 18.93 19.01 3,872,913 -0.35(-1.78%)
Jul 27, 2009 19.26 19.39 19.20 19.36 4,779,639 +0.09(+0.49%)
Jul 24, 2009 18.82 19.32 18.79 19.26 5,218,563 +0.38(+2.04%)
Jul 23, 2009 18.43 19.04 18.42 18.88 7,037,208 +0.43(+2.35%)
Jul 22, 2009 18.19 18.57 18.19 18.44 4,239,066 +0.05(+0.27%)
Jul 21, 2009 18.47 18.47 18.22 18.39 6,409,075 +0.10(+0.55%)
Jul 20, 2009 18.44 18.44 18.14 18.29 5,065,276 -0.01(-0.06%)
Jul 17, 2009 18.43 18.57 18.17 18.30 5,572,893 -0.17(-0.90%)
Jul 16, 2009 18.45 18.59 18.11 18.47 6,180,206 -0.01(-0.03%)
Jul 15, 2009 18.60 18.69 18.34 18.48 7,680,161 +0.04(+0.24%)
Jul 14, 2009 18.44 18.45 18.15 18.43 4,375,670 +0.04(+0.24%)
Jul 13, 2009 18.00 18.40 18.00 18.39 5,036,534 +0.32(+1.76%)
Jul 10, 2009 18.20 18.21 17.88 18.07 5,108,325 -0.20(-1.10%)
Jul 09, 2009 18.24 18.43 17.97 18.27 6,224,842 +0.12(+0.64%)
Jul 08, 2009 18.24 18.38 17.95 18.15 5,844,496 -0.07(-0.40%)
Jul 07, 2009 18.66 18.74 18.17 18.23 4,383,956 -0.42(-2.27%)
Jul 06, 2009 18.44 18.76 18.38 18.65 4,556,728 +0.17(+0.90%)
Jul 02, 2009 18.82 18.89 18.46 18.48 6,092,163 -0.58(-3.04%)
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.