Skip to main content

Dominion Resources (NY: D )

49.30 +0.78 (+1.62%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.46 17.73 17.25 17.70 8,182,627 +0.34(+1.96%)
May 28, 2009 16.98 17.43 16.93 17.36 5,853,931 +0.47(+2.80%)
May 27, 2009 17.45 17.49 16.88 16.89 6,642,076 -0.68(-3.87%)
May 26, 2009 17.23 17.67 16.98 17.57 6,689,368 +0.41(+2.40%)
May 22, 2009 17.11 17.37 17.01 17.16 3,586,883 +0.05(+0.29%)
May 21, 2009 17.21 17.22 16.95 17.11 5,801,108 -0.23(-1.32%)
May 20, 2009 17.64 17.66 17.31 17.34 5,666,793 -0.16(-0.89%)
May 19, 2009 17.02 17.59 17.02 17.49 6,324,875 +0.51(+2.98%)
May 18, 2009 17.16 17.16 16.77 16.98 4,817,439 -0.01(-0.07%)
May 15, 2009 17.21 17.27 16.85 17.00 5,832,594 -0.29(-1.68%)
May 14, 2009 17.46 17.51 17.09 17.29 4,776,901 -0.14(-0.83%)
May 13, 2009 17.60 17.78 17.31 17.43 5,194,414 -0.38(-2.16%)
May 12, 2009 17.80 17.90 17.61 17.81 4,014,357 +0.12(+0.66%)
May 11, 2009 17.68 17.77 17.50 17.70 5,070,287 -0.05(-0.28%)
May 08, 2009 17.94 18.22 17.64 17.75 5,898,370 +0.00(+0.00%)
May 07, 2009 17.71 17.86 17.47 17.75 5,230,171 +0.19(+1.11%)
May 06, 2009 17.76 17.80 17.45 17.55 4,314,623 -0.08(-0.44%)
May 05, 2009 17.57 17.69 17.46 17.63 4,991,325 +0.03(+0.16%)
May 04, 2009 17.45 17.60 17.31 17.60 5,672,793 +0.29(+1.67%)
May 01, 2009 16.82 17.31 16.81 17.31 5,595,469 +0.52(+3.08%)
Apr 30, 2009 16.99 17.00 16.49 16.80 9,987,048 +0.31(+1.86%)
Apr 29, 2009 16.73 16.81 16.39 16.49 11,904,711 -0.16(-0.97%)
Apr 28, 2009 16.45 16.87 16.38 16.65 5,386,959 +0.18(+1.12%)
Apr 27, 2009 16.29 16.74 16.22 16.47 6,643,870 +0.16(+0.96%)
Apr 24, 2009 16.42 16.42 16.18 16.31 6,735,278 +0.01(+0.03%)
Apr 23, 2009 16.28 16.33 15.98 16.31 5,803,426 +0.15(+0.93%)
Apr 22, 2009 16.34 16.37 16.14 16.16 7,983,851 -0.21(-1.29%)
Apr 21, 2009 16.42 16.70 16.29 16.37 6,237,752 -0.11(-0.64%)
Apr 20, 2009 16.46 16.74 16.45 16.47 5,732,161 -0.20(-1.20%)
Apr 17, 2009 16.75 16.86 16.63 16.67 7,109,041 -0.07(-0.40%)
Apr 16, 2009 16.98 17.09 16.62 16.74 5,946,989 -0.17(-1.02%)
Apr 15, 2009 16.52 16.91 16.43 16.91 5,863,847 +0.22(+1.33%)
Apr 14, 2009 16.82 16.82 16.48 16.69 5,587,774 -0.11(-0.63%)
Apr 13, 2009 16.89 16.96 16.68 16.80 5,571,607 -0.18(-1.05%)
Apr 09, 2009 17.32 17.45 16.79 16.97 6,227,263 -0.03(-0.20%)
Apr 08, 2009 16.99 17.04 16.75 17.01 6,033,617 +0.05(+0.30%)
Apr 07, 2009 16.77 17.27 16.70 16.96 8,936,407 +0.13(+0.79%)
Apr 06, 2009 16.83 16.95 16.71 16.82 9,751,626 -0.13(-0.76%)
Apr 03, 2009 17.20 17.25 16.77 16.95 7,732,997 -0.20(-1.14%)
Apr 02, 2009 17.43 17.60 17.10 17.15 8,759,164 +0.01(+0.07%)
Apr 01, 2009 17.05 17.36 17.01 17.14 6,896,012 -0.12(-0.71%)
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%)
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.