Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.19 20.33 20.11 20.29 5,151,689 +0.13(+0.66%)
Nov 27, 2009 20.23 20.35 20.07 20.16 2,349,178 -0.36(-1.74%)
Nov 25, 2009 20.42 20.57 20.29 20.51 5,511,636 -0.11(-0.51%)
Nov 24, 2009 20.50 20.74 20.48 20.62 6,739,849 +0.12(+0.57%)
Nov 23, 2009 20.46 20.71 20.45 20.50 5,445,195 +0.22(+1.07%)
Nov 20, 2009 20.09 20.31 19.97 20.28 9,805,537 -0.25(-1.20%)
Nov 19, 2009 20.60 20.65 20.44 20.53 4,930,150 -0.13(-0.62%)
Nov 18, 2009 20.75 20.80 20.57 20.66 4,049,233 -0.12(-0.56%)
Nov 17, 2009 20.67 20.77 20.64 20.77 5,450,671 +0.08(+0.40%)
Nov 16, 2009 20.32 20.70 20.31 20.69 5,932,057 +0.47(+2.32%)
Nov 13, 2009 20.14 20.34 20.08 20.22 5,117,380 +0.00(+0.00%)
Nov 12, 2009 20.45 20.53 20.17 20.22 5,477,027 -0.22(-1.09%)
Nov 11, 2009 20.57 20.61 20.36 20.45 4,238,321 -0.06(-0.30%)
Nov 10, 2009 20.38 20.55 20.36 20.51 5,258,968 +0.09(+0.44%)
Nov 09, 2009 20.19 20.43 20.10 20.42 5,415,077 +0.36(+1.78%)
Nov 06, 2009 19.93 20.27 19.89 20.06 7,449,159 +0.05(+0.25%)
Nov 05, 2009 19.76 20.04 19.76 20.01 6,277,304 +0.44(+2.22%)
Nov 04, 2009 19.43 19.86 19.40 19.58 6,709,842 +0.21(+1.07%)
Nov 03, 2009 19.29 19.52 19.22 19.37 6,725,219 +0.07(+0.38%)
Nov 02, 2009 19.08 19.43 19.02 19.30 7,443,723 +0.28(+1.50%)
Oct 30, 2009 19.32 19.44 18.96 19.01 8,294,969 -0.30(-1.56%)
Oct 29, 2009 19.37 19.42 19.16 19.31 7,115,490 +0.01(+0.06%)
Oct 28, 2009 19.36 19.54 19.24 19.30 5,437,888 -0.06(-0.29%)
Oct 27, 2009 19.46 19.69 19.29 19.36 5,897,829 -0.06(-0.29%)
Oct 26, 2009 19.67 19.88 19.37 19.41 7,909,297 -0.20(-1.02%)
Oct 23, 2009 19.54 19.65 19.44 19.61 5,697,912 -0.18(-0.90%)
Oct 22, 2009 19.54 19.82 19.52 19.79 6,016,986 +0.23(+1.20%)
Oct 21, 2009 19.50 19.74 19.43 19.56 6,458,098 +0.06(+0.29%)
Oct 20, 2009 19.38 19.50 19.36 19.50 4,107,746 -0.08(-0.40%)
Oct 19, 2009 19.30 19.65 19.11 19.58 4,152,214 +0.33(+1.71%)
Oct 16, 2009 19.07 19.31 18.99 19.25 5,323,939 +0.05(+0.24%)
Oct 15, 2009 19.34 19.38 19.07 19.21 9,354,553 -0.16(-0.81%)
Oct 14, 2009 19.38 19.45 19.30 19.36 3,580,380 +0.11(+0.58%)
Oct 13, 2009 19.44 19.44 19.16 19.25 4,558,180 -0.19(-0.98%)
Oct 12, 2009 19.39 19.51 19.32 19.44 2,676,878 +0.09(+0.46%)
Oct 09, 2009 19.10 19.35 19.08 19.35 3,862,807 +0.26(+1.37%)
Oct 08, 2009 19.08 19.18 18.99 19.09 3,385,899 +0.08(+0.41%)
Oct 07, 2009 18.89 19.02 18.70 19.01 3,783,467 +0.13(+0.68%)
Oct 06, 2009 18.82 19.01 18.73 18.88 3,619,722 +0.09(+0.47%)
Oct 05, 2009 18.67 18.81 18.49 18.79 4,167,014 +0.12(+0.63%)
Oct 02, 2009 18.79 18.80 18.61 18.68 4,297,642 -0.17(-0.92%)
Oct 01, 2009 19.22 19.23 18.85 18.85 6,352,385 -0.39(-2.03%)
Sep 30, 2009 19.31 19.31 19.10 19.24 7,198,482 -0.13(-0.66%)
Sep 29, 2009 19.37 19.42 19.20 19.37 4,755,026 +0.08(+0.41%)
Sep 28, 2009 19.09 19.39 19.09 19.29 3,690,866 +0.22(+1.16%)
Sep 25, 2009 19.07 19.21 19.06 19.07 4,921,283 -0.03(-0.18%)
Sep 24, 2009 19.00 19.17 18.97 19.10 5,105,096 +0.11(+0.59%)
Sep 23, 2009 19.02 19.31 18.97 18.99 4,969,129 -0.02(-0.09%)
Sep 22, 2009 19.14 19.18 18.93 19.01 5,035,322 -0.06(-0.32%)
Sep 21, 2009 19.11 19.23 18.94 19.07 4,326,397 -0.08(-0.41%)
Sep 18, 2009 19.06 19.24 18.90 19.15 8,294,922 +0.17(+0.91%)
Sep 17, 2009 18.92 19.04 18.73 18.97 6,686,506 +0.30(+1.60%)
Sep 16, 2009 18.76 19.03 18.58 18.67 5,406,920 +0.01(+0.07%)
Sep 15, 2009 18.54 18.71 18.42 18.66 5,748,007 +0.15(+0.81%)
Sep 14, 2009 18.27 18.53 18.26 18.51 5,634,699 +0.22(+1.22%)
Sep 11, 2009 18.32 18.36 18.21 18.29 5,066,581 -0.02(-0.09%)
Sep 10, 2009 18.43 18.53 18.21 18.30 5,650,197 -0.14(-0.79%)
Sep 09, 2009 18.40 18.53 18.35 18.45 4,235,397 +0.03(+0.18%)
Sep 08, 2009 18.48 18.48 18.28 18.42 4,260,941 +0.01(+0.06%)
Sep 04, 2009 18.27 18.42 18.16 18.40 5,390,852 +0.14(+0.79%)
Sep 03, 2009 18.37 18.42 18.16 18.26 5,023,716 +0.00(+0.00%)
Sep 02, 2009 18.38 18.40 18.16 18.26 4,626,988 -0.15(-0.82%)
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.