Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.