Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.65 34.85 34.00 34.09 4,626,122 -0.54(-1.56%)
Oct 29, 2009 34.73 34.83 34.35 34.63 3,968,324 +0.02(+0.06%)
Oct 28, 2009 34.72 35.04 34.50 34.61 3,032,722 -0.10(-0.29%)
Oct 27, 2009 34.89 35.31 34.59 34.71 3,289,232 -0.10(-0.29%)
Oct 26, 2009 35.27 35.64 34.73 34.81 4,411,032 -0.36(-1.02%)
Oct 23, 2009 35.03 35.24 34.85 35.17 3,177,738 -0.32(-0.90%)
Oct 22, 2009 35.04 35.54 35.00 35.49 3,355,686 +0.42(+1.20%)
Oct 21, 2009 34.96 35.40 34.84 35.07 3,601,695 +0.10(+0.29%)
Oct 20, 2009 34.75 34.97 34.72 34.97 2,290,899 -0.14(-0.40%)
Oct 19, 2009 34.61 35.23 34.27 35.11 2,315,699 +0.59(+1.71%)
Oct 16, 2009 34.20 34.63 34.05 34.52 2,969,172 +0.08(+0.24%)
Oct 15, 2009 34.68 34.75 34.20 34.44 5,217,054 -0.28(-0.81%)
Oct 14, 2009 34.75 34.88 34.61 34.72 1,996,786 +0.20(+0.58%)
Oct 13, 2009 34.85 34.85 34.36 34.52 2,542,107 -0.34(-0.98%)
Oct 12, 2009 34.77 34.99 34.65 34.86 1,492,901 +0.16(+0.46%)
Oct 09, 2009 34.25 34.70 34.22 34.70 2,154,296 +0.47(+1.37%)
Oct 08, 2009 34.22 34.39 34.05 34.23 1,888,323 +0.14(+0.41%)
Oct 07, 2009 33.87 34.10 33.53 34.09 2,110,048 +0.23(+0.68%)
Oct 06, 2009 33.74 34.08 33.58 33.86 2,018,727 +0.16(+0.47%)
Oct 05, 2009 33.47 33.73 33.15 33.70 2,323,953 +0.21(+0.63%)
Oct 02, 2009 33.70 33.71 33.37 33.49 2,396,804 -0.31(-0.92%)
Oct 01, 2009 34.46 34.48 33.80 33.80 3,542,739 -0.70(-2.03%)
Sep 30, 2009 34.62 34.63 34.25 34.50 4,014,609 -0.23(-0.66%)
Sep 29, 2009 34.74 34.83 34.43 34.73 2,651,888 +0.14(+0.41%)
Sep 28, 2009 34.23 34.77 34.23 34.59 2,058,404 +0.40(+1.16%)
Sep 25, 2009 34.20 34.45 34.18 34.19 2,744,610 -0.06(-0.18%)
Sep 24, 2009 34.07 34.37 34.02 34.25 2,847,123 +0.20(+0.59%)
Sep 23, 2009 34.10 34.63 34.02 34.05 2,771,294 -0.03(-0.09%)
Sep 22, 2009 34.32 34.40 33.95 34.08 2,808,210 -0.11(-0.32%)
Sep 21, 2009 34.27 34.48 33.96 34.19 2,412,841 -0.14(-0.41%)
Sep 18, 2009 34.18 34.50 33.89 34.33 4,626,096 +0.31(+0.91%)
Sep 17, 2009 33.92 34.14 33.59 34.02 3,729,079 +0.54(+1.60%)
Sep 16, 2009 33.64 34.13 33.32 33.48 3,015,451 +0.02(+0.07%)
Sep 15, 2009 33.25 33.55 33.03 33.46 3,205,676 +0.27(+0.81%)
Sep 14, 2009 32.76 33.22 32.75 33.19 3,142,484 +0.40(+1.22%)
Sep 11, 2009 32.85 32.92 32.66 32.79 2,825,643 -0.03(-0.09%)
Sep 10, 2009 33.05 33.23 32.65 32.82 3,151,127 -0.26(-0.79%)
Sep 09, 2009 33.00 33.22 32.90 33.08 2,362,090 +0.06(+0.18%)
Sep 08, 2009 33.14 33.14 32.77 33.02 2,376,336 +0.02(+0.06%)
Sep 04, 2009 32.76 33.02 32.56 33.00 3,006,490 +0.26(+0.79%)
Sep 03, 2009 32.93 33.03 32.57 32.74 2,801,737 +0.00(+0.00%)
Sep 02, 2009 32.95 33.00 32.56 32.74 2,580,481 -0.27(-0.82%)
Sep 01, 2009 33.01 33.28 32.84 33.01 3,470,936 -0.07(-0.21%)
Aug 31, 2009 33.07 33.25 32.89 33.08 2,788,391 -0.14(-0.42%)
Aug 28, 2009 33.68 33.68 33.04 33.22 2,579,220 -0.23(-0.69%)
Aug 27, 2009 33.55 33.58 33.23 33.45 2,715,230 -0.04(-0.12%)
Aug 26, 2009 33.96 33.96 33.33 33.49 3,348,166 -0.82(-2.39%)
Aug 25, 2009 34.49 34.65 34.27 34.31 2,513,633 -0.13(-0.38%)
Aug 24, 2009 34.33 34.45 34.10 34.44 2,326,018 +0.22(+0.64%)
Aug 21, 2009 34.00 34.25 33.65 34.22 3,105,056 +0.55(+1.63%)
Aug 20, 2009 33.48 33.69 33.20 33.67 1,934,104 +0.24(+0.72%)
Aug 19, 2009 33.12 33.50 33.00 33.43 2,206,719 +0.24(+0.72%)
Aug 18, 2009 33.13 33.31 32.92 33.19 2,134,384 -0.02(-0.06%)
Aug 17, 2009 33.04 33.43 33.04 33.21 2,452,684 -0.35(-1.04%)
Aug 14, 2009 33.63 33.76 33.22 33.56 2,262,052 -0.06(-0.18%)
Aug 13, 2009 33.75 33.75 33.34 33.62 2,048,558 -0.06(-0.18%)
Aug 12, 2009 33.34 33.96 33.33 33.68 2,860,610 +0.19(+0.57%)
Aug 11, 2009 33.55 33.65 33.22 33.49 2,583,516 -0.11(-0.33%)
Aug 10, 2009 33.55 33.66 33.11 33.60 2,426,113 +0.00(+0.00%)
Aug 07, 2009 34.08 34.20 33.43 33.60 3,499,586 -0.23(-0.68%)
Aug 06, 2009 33.75 33.93 33.53 33.83 2,678,139 +0.16(+0.48%)
Aug 05, 2009 33.85 34.73 33.46 33.67 2,367,215 -0.04(-0.11%)
Aug 04, 2009 33.82 34.10 33.62 33.71 2,356,306 -0.17(-0.51%)
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.