Dominion Resources (NY: D )

79.49 USD +0.07 (+0.09%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.51 30.52 29.62 30.16 5,561,561 +0.55(+1.86%)
Apr 29, 2009 30.05 30.19 29.44 29.61 6,629,464 -0.29(-0.97%)
Apr 28, 2009 29.54 30.30 29.42 29.90 2,999,876 +0.33(+1.12%)
Apr 27, 2009 29.26 30.06 29.12 29.57 3,699,821 +0.28(+0.96%)
Apr 24, 2009 29.49 29.49 29.05 29.29 3,750,724 +0.01(+0.03%)
Apr 23, 2009 29.23 29.33 28.70 29.28 3,231,797 +0.27(+0.93%)
Apr 22, 2009 29.34 29.40 28.99 29.01 4,446,026 -0.38(-1.29%)
Apr 21, 2009 29.49 29.99 29.26 29.39 3,473,663 -0.19(-0.64%)
Apr 20, 2009 29.56 30.06 29.54 29.58 3,192,111 -0.36(-1.20%)
Apr 17, 2009 30.07 30.27 29.86 29.94 3,958,864 -0.12(-0.40%)
Apr 16, 2009 30.50 30.68 29.84 30.06 3,311,744 -0.31(-1.02%)
Apr 15, 2009 29.66 30.37 29.50 30.37 3,265,444 +0.40(+1.33%)
Apr 14, 2009 30.21 30.21 29.60 29.97 3,111,705 -0.19(-0.63%)
Apr 13, 2009 30.33 30.46 29.95 30.16 3,102,702 -0.32(-1.05%)
Apr 09, 2009 31.10 31.34 30.15 30.48 3,467,822 -0.06(-0.20%)
Apr 08, 2009 30.51 30.60 30.08 30.54 3,359,985 +0.09(+0.30%)
Apr 07, 2009 30.12 31.02 29.99 30.45 4,976,483 +0.24(+0.79%)
Apr 06, 2009 30.22 30.44 30.00 30.21 5,430,460 -0.23(-0.76%)
Apr 03, 2009 30.88 30.98 30.12 30.44 4,306,331 -0.35(-1.14%)
Apr 02, 2009 31.30 31.61 30.70 30.79 4,877,780 +0.02(+0.07%)
Apr 01, 2009 30.62 31.17 30.54 30.77 3,840,233 -0.22(-0.71%)
Mar 31, 2009 30.67 31.44 30.27 30.99 3,782,751 +0.48(+1.57%)
Mar 30, 2009 30.52 31.00 30.16 30.51 3,631,102 -1.04(-3.30%)
Mar 26, 2009 31.59 31.71 31.03 31.55 4,455,605 +0.16(+0.51%)
Mar 25, 2009 31.73 32.14 30.91 31.39 2,898,160 +0.05(+0.16%)
Mar 24, 2009 32.05 32.37 31.32 31.34 3,102,883 -1.03(-3.18%)
Mar 23, 2009 31.54 32.41 31.54 32.37 4,010,605 +1.38(+4.45%)
Mar 20, 2009 31.58 31.94 30.90 30.99 4,891,982 -0.21(-0.67%)
Mar 19, 2009 31.34 31.34 30.78 31.20 3,160,828 +0.13(+0.42%)
Mar 18, 2009 30.41 31.33 30.00 31.07 4,016,847 +0.53(+1.74%)
Mar 17, 2009 30.29 30.55 29.78 30.54 2,433,674 +0.33(+1.09%)
Mar 16, 2009 29.77 30.75 29.60 30.21 3,714,892 +0.68(+2.30%)
Mar 13, 2009 28.87 29.64 28.76 29.53 0 +0.85(+2.96%)
Mar 12, 2009 28.15 28.82 27.95 28.68 3,136,414 +0.53(+1.88%)
Mar 11, 2009 28.18 28.56 27.94 28.15 4,297,660 +0.14(+0.50%)
Mar 10, 2009 27.39 28.14 27.31 28.01 4,335,316 +0.72(+2.64%)
Mar 09, 2009 27.87 28.03 27.15 27.29 2,886,303 -0.83(-2.95%)
Mar 06, 2009 28.09 28.81 27.48 28.12 0 +0.23(+0.82%)
Mar 05, 2009 28.36 28.36 27.39 27.89 6,401,447 -0.51(-1.80%)
Mar 04, 2009 28.12 28.70 27.75 28.40 3,836,347 -0.28(-0.98%)
Mar 02, 2009 29.01 29.99 28.57 28.68 4,090,685 -1.50(-4.97%)
Feb 27, 2009 29.57 30.64 29.26 30.18 0 +0.10(+0.33%)
Feb 26, 2009 31.04 31.08 30.06 30.08 2,622,776 -0.69(-2.24%)
Feb 25, 2009 29.89 31.40 29.89 30.77 3,359,252 -0.88(-2.78%)
Feb 24, 2009 29.93 31.80 29.93 31.65 3,614,651 +0.84(+2.73%)
Feb 23, 2009 31.78 32.11 30.70 30.81 3,575,631 -0.88(-2.78%)
Feb 20, 2009 32.32 32.55 31.24 31.69 4,474,731 -0.85(-2.61%)
Feb 19, 2009 33.07 33.17 32.34 32.54 4,054,979 -0.03(-0.09%)
Feb 18, 2009 33.92 33.97 32.48 32.57 8,495,553 -1.05(-3.12%)
Feb 17, 2009 34.22 34.22 32.93 33.62 6,819,061 -0.92(-2.66%)
Feb 13, 2009 34.85 35.15 34.51 34.54 3,351,041 -0.39(-1.12%)
Feb 12, 2009 35.07 35.07 34.15 34.93 4,642,320 -0.19(-0.54%)
Feb 11, 2009 35.63 35.82 34.76 35.12 3,256,414 -0.38(-1.07%)
Feb 10, 2009 35.90 36.32 35.23 35.50 5,229,411 -0.69(-1.91%)
Feb 09, 2009 37.02 37.18 35.83 36.19 2,758,778 -0.74(-2.00%)
Feb 06, 2009 36.66 37.15 36.28 36.93 4,668,068 +0.15(+0.41%)
Feb 05, 2009 36.53 36.98 35.96 36.78 4,215,069 +0.22(+0.60%)
Feb 04, 2009 36.76 36.94 36.06 36.56 3,171,543 -0.01(-0.03%)
Feb 03, 2009 36.37 36.88 35.82 36.57 3,001,718 +0.31(+0.85%)
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.