Skip to main content

Dominion Resources (NY: D )

49.23 +0.71 (+1.46%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.08 17.51 16.86 17.26 6,792,790 +0.27(+1.57%)
Mar 30, 2009 17.00 17.26 16.80 16.99 6,520,469 -0.58(-3.30%)
Mar 26, 2009 17.59 17.66 17.28 17.57 8,001,052 +0.09(+0.51%)
Mar 25, 2009 17.67 17.90 17.21 17.48 5,204,305 +0.03(+0.16%)
Mar 24, 2009 17.85 18.03 17.44 17.45 5,571,932 -0.57(-3.18%)
Mar 23, 2009 17.56 18.05 17.56 18.03 7,201,953 +0.77(+4.45%)
Mar 20, 2009 17.59 17.79 17.21 17.26 8,784,666 -0.12(-0.67%)
Mar 19, 2009 17.45 17.45 17.14 17.37 5,675,985 +0.07(+0.42%)
Mar 18, 2009 16.93 17.45 16.71 17.30 7,213,162 +0.30(+1.74%)
Mar 17, 2009 16.87 17.01 16.58 17.01 4,370,215 +0.18(+1.09%)
Mar 16, 2009 16.58 17.12 16.48 16.82 6,670,933 +0.38(+2.30%)
Mar 13, 2009 16.08 16.51 16.02 16.44 0 +0.47(+2.96%)
Mar 12, 2009 15.68 16.05 15.56 15.97 5,632,145 +0.30(+1.88%)
Mar 11, 2009 15.69 15.90 15.56 15.68 7,717,426 +0.08(+0.50%)
Mar 10, 2009 15.25 15.67 15.21 15.60 7,785,046 +0.40(+2.64%)
Mar 09, 2009 15.52 15.61 15.12 15.20 5,183,013 -0.46(-2.95%)
Mar 06, 2009 15.64 16.04 15.30 15.66 0 +0.13(+0.82%)
Mar 05, 2009 15.79 15.79 15.25 15.53 11,495,254 -0.28(-1.80%)
Mar 04, 2009 15.66 15.98 15.45 15.82 6,889,033 -0.16(-0.98%)
Mar 02, 2009 16.16 16.70 15.91 15.97 7,345,755 -0.84(-4.97%)
Feb 27, 2009 16.47 17.06 16.29 16.81 0 +0.06(+0.33%)
Feb 26, 2009 17.29 17.31 16.74 16.75 4,709,791 -0.38(-2.24%)
Feb 25, 2009 16.65 17.49 16.65 17.14 6,032,301 -0.49(-2.78%)
Feb 24, 2009 16.67 17.71 16.67 17.63 6,490,928 +0.47(+2.73%)
Feb 23, 2009 17.70 17.88 17.10 17.16 6,420,859 -0.49(-2.78%)
Feb 20, 2009 18.00 18.13 17.40 17.65 8,035,397 -0.47(-2.61%)
Feb 19, 2009 18.42 18.47 18.01 18.12 7,281,637 -0.02(-0.09%)
Feb 18, 2009 18.89 18.92 18.09 18.14 15,255,698 -0.58(-3.12%)
Feb 17, 2009 19.06 19.06 18.34 18.72 12,245,175 -0.51(-2.66%)
Feb 13, 2009 19.41 19.57 19.22 19.23 6,017,556 -0.22(-1.12%)
Feb 12, 2009 19.53 19.53 19.02 19.45 8,336,341 -0.11(-0.54%)
Feb 11, 2009 19.84 19.95 19.36 19.56 5,847,632 -0.21(-1.07%)
Feb 10, 2009 19.99 20.23 19.62 19.77 9,390,597 -0.38(-1.91%)
Feb 09, 2009 20.62 20.70 19.95 20.15 4,954,013 -0.41(-2.00%)
Feb 06, 2009 20.42 20.69 20.20 20.57 8,382,578 +0.08(+0.41%)
Feb 05, 2009 20.34 20.59 20.03 20.48 7,569,115 +0.12(+0.60%)
Feb 04, 2009 20.47 20.57 20.08 20.36 5,695,227 -0.01(-0.03%)
Feb 03, 2009 20.25 20.54 19.95 20.36 5,390,267 +0.17(+0.85%)
Feb 02, 2009 19.39 20.31 19.30 20.19 8,802,200 +0.60(+3.07%)
Jan 30, 2009 20.22 20.29 19.37 19.59 0 -0.57(-2.84%)
Jan 29, 2009 19.72 20.41 19.64 20.16 5,757,118 +0.29(+1.46%)
Jan 28, 2009 20.02 20.10 19.63 19.88 6,143,636 +0.12(+0.62%)
Jan 27, 2009 20.01 20.03 19.63 19.75 5,452,748 -0.16(-0.78%)
Jan 26, 2009 19.56 20.09 19.43 19.91 7,794,694 +0.42(+2.14%)
Jan 23, 2009 19.26 19.56 18.97 19.49 4,787,230 +0.04(+0.20%)
Jan 22, 2009 19.23 19.52 19.10 19.45 5,810,717 +0.02(+0.11%)
Jan 21, 2009 19.39 19.50 18.97 19.43 8,113,827 +0.28(+1.45%)
Jan 20, 2009 19.21 19.52 19.12 19.15 6,333,040 -0.12(-0.61%)
Jan 16, 2009 19.09 19.39 19.03 19.27 0 +0.37(+1.98%)
Jan 15, 2009 18.83 18.97 18.47 18.89 9,725,376 +0.03(+0.15%)
Jan 14, 2009 18.99 19.04 18.52 18.87 5,608,933 -0.27(-1.43%)
Jan 13, 2009 19.56 19.57 18.99 19.14 4,786,860 -0.43(-2.19%)
Jan 12, 2009 19.60 19.72 19.43 19.57 3,605,023 +0.02(+0.09%)
Jan 09, 2009 19.74 19.81 19.47 19.55 3,956,442 -0.20(-1.01%)
Jan 08, 2009 19.97 19.97 19.59 19.75 4,158,166 -0.12(-0.59%)
Jan 07, 2009 20.05 20.10 19.77 19.87 4,275,349 -0.30(-1.49%)
Jan 06, 2009 20.37 20.60 19.97 20.17 4,786,398 -0.10(-0.49%)
Jan 05, 2009 20.24 20.48 20.03 20.27 4,784,818 -0.08(-0.38%)
Jan 02, 2009 20.01 20.44 19.83 20.35 0 +0.39(+1.95%)
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.