Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.45 16.01 15.29 15.77 0 +0.05(+0.33%)
Feb 26, 2009 16.22 16.24 15.71 15.72 5,018,872 -0.36(-2.24%)
Feb 25, 2009 15.62 16.41 15.62 16.08 6,428,172 -0.23(-1.42%)
Feb 24, 2009 15.42 16.39 15.42 16.31 7,013,962 +0.43(+2.73%)
Feb 23, 2009 16.38 16.55 15.82 15.88 6,938,246 -0.45(-2.78%)
Feb 20, 2009 16.66 16.77 16.10 16.33 8,682,883 -0.44(-2.61%)
Feb 19, 2009 17.04 17.09 16.67 16.77 7,868,385 -0.02(-0.09%)
Feb 18, 2009 17.48 17.51 16.74 16.79 16,484,990 -0.54(-3.12%)
Feb 17, 2009 17.64 17.64 16.97 17.33 13,231,882 -0.47(-2.66%)
Feb 13, 2009 17.96 18.11 17.78 17.80 6,502,446 -0.20(-1.12%)
Feb 12, 2009 18.07 18.07 17.60 18.00 9,008,077 -0.10(-0.54%)
Feb 11, 2009 18.36 18.46 17.91 18.10 6,318,829 -0.20(-1.07%)
Feb 10, 2009 18.50 18.72 18.16 18.30 10,147,284 -0.36(-1.91%)
Feb 09, 2009 19.08 19.16 18.46 18.65 5,353,204 -0.38(-2.00%)
Feb 06, 2009 18.89 19.15 18.70 19.03 9,058,039 +0.08(+0.41%)
Feb 05, 2009 18.83 19.06 18.53 18.95 8,179,028 +0.11(+0.60%)
Feb 04, 2009 18.94 19.04 18.58 18.84 6,154,143 -0.01(-0.03%)
Feb 03, 2009 18.74 19.01 18.46 18.85 5,824,611 +0.16(+0.86%)
Feb 02, 2009 17.94 18.79 17.86 18.69 9,511,474 +0.56(+3.07%)
Jan 30, 2009 18.71 18.78 17.93 18.13 0 -0.53(-2.84%)
Jan 29, 2009 18.25 18.89 18.17 18.66 6,221,022 +0.27(+1.46%)
Jan 28, 2009 18.53 18.60 18.17 18.39 6,638,685 +0.11(+0.62%)
Jan 27, 2009 18.52 18.53 18.17 18.28 5,892,126 -0.14(-0.78%)
Jan 26, 2009 18.10 18.59 17.99 18.42 8,422,785 +0.39(+2.14%)
Jan 23, 2009 17.83 18.10 17.56 18.04 5,172,981 +0.04(+0.20%)
Jan 22, 2009 17.80 18.07 17.67 18.00 6,278,940 +0.02(+0.11%)
Jan 21, 2009 17.94 18.05 17.56 17.98 8,767,633 +0.26(+1.45%)
Jan 20, 2009 17.78 18.07 17.70 17.72 6,843,352 -0.11(-0.61%)
Jan 16, 2009 17.67 17.94 17.61 17.83 0 +0.35(+1.97%)
Jan 15, 2009 17.43 17.56 17.09 17.49 10,509,039 +0.03(+0.15%)
Jan 14, 2009 17.57 17.62 17.14 17.46 6,060,896 -0.25(-1.43%)
Jan 13, 2009 18.10 18.11 17.57 17.71 5,172,581 -0.40(-2.19%)
Jan 12, 2009 18.14 18.25 17.98 18.11 3,895,513 +0.02(+0.09%)
Jan 09, 2009 18.26 18.34 18.02 18.09 4,275,249 -0.19(-1.01%)
Jan 08, 2009 18.48 18.48 18.13 18.28 4,493,228 -0.11(-0.59%)
Jan 07, 2009 18.55 18.60 18.30 18.39 4,619,853 -0.28(-1.49%)
Jan 06, 2009 18.85 19.07 18.48 18.67 5,172,082 -0.09(-0.49%)
Jan 05, 2009 18.73 18.95 18.53 18.76 5,170,375 -0.07(-0.38%)
Jan 02, 2009 18.52 18.92 18.35 18.83 0 +0.36(+1.95%)
Jan 01, 2009 18.20 18.54 18.19 18.47 0 +0.00(+0.00%)
Dec 31, 2008 18.20 18.54 18.19 18.47 4,786,611 +0.31(+1.73%)
Dec 30, 2008 18.03 18.18 17.86 18.16 5,194,228 +0.21(+1.15%)
Dec 29, 2008 18.03 18.16 17.72 17.95 4,321,264 -0.04(-0.20%)
Dec 26, 2008 17.93 18.08 17.89 17.99 2,006,456 +0.11(+0.63%)
Dec 24, 2008 17.81 17.92 17.73 17.87 1,388,217 +0.14(+0.78%)
Dec 23, 2008 17.98 18.12 17.65 17.73 4,385,007 -0.14(-0.81%)
Dec 22, 2008 18.07 18.25 17.64 17.88 4,948,551 -0.15(-0.83%)
Dec 19, 2008 18.17 18.85 18.01 18.03 10,658,924 +0.10(+0.58%)
Dec 18, 2008 17.75 18.08 17.74 17.92 7,220,244 +0.23(+1.28%)
Dec 17, 2008 17.74 17.97 17.59 17.70 5,853,948 -0.17(-0.92%)
Dec 16, 2008 17.88 17.93 17.59 17.86 9,043,789 +0.14(+0.81%)
Dec 15, 2008 17.83 17.97 17.52 17.72 4,780,549 -0.11(-0.64%)
Dec 12, 2008 17.49 17.90 17.39 17.83 5,584,332 +0.02(+0.09%)
Dec 11, 2008 17.75 18.23 17.62 17.82 6,662,834 -0.05(-0.26%)
Dec 10, 2008 18.14 18.25 17.68 17.86 6,167,721 -0.17(-0.94%)
Dec 09, 2008 18.22 18.37 17.93 18.03 5,469,321 -0.28(-1.52%)
Dec 08, 2008 18.49 18.64 17.90 18.31 7,780,360 +0.15(+0.85%)
Dec 05, 2008 17.87 18.24 17.18 18.16 6,680,018 +0.29(+1.62%)
Dec 04, 2008 18.23 18.67 17.58 17.87 10,447,607 -0.70(-3.75%)
Dec 03, 2008 18.15 18.65 17.93 18.56 7,623,690 +0.22(+1.21%)
Dec 02, 2008 18.27 18.45 17.81 18.34 9,580,656 +0.39(+2.15%)
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.