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 (%)
Dec 31, 2009 22.02 21.71 21.71 21.71 3,163,696 -0.32(-1.47%)
Dec 30, 2009 21.87 22.09 21.86 22.03 1,716,606 +0.06(+0.25%)
Dec 29, 2009 22.05 22.19 21.97 21.97 2,397,885 -0.12(-0.53%)
Dec 28, 2009 22.03 22.09 21.91 22.09 2,651,437 +0.13(+0.61%)
Dec 24, 2009 21.81 22.02 21.80 21.96 1,236,468 +0.13(+0.59%)
Dec 23, 2009 21.80 21.90 21.71 21.83 2,888,036 +0.01(+0.05%)
Dec 22, 2009 21.90 22.02 21.76 21.82 2,866,230 -0.13(-0.58%)
Dec 21, 2009 21.88 22.07 21.86 21.95 3,581,446 +0.12(+0.56%)
Dec 18, 2009 21.74 21.99 21.60 21.82 8,520,174 +0.09(+0.44%)
Dec 17, 2009 21.84 21.90 21.63 21.73 4,041,264 -0.17(-0.79%)
Dec 16, 2009 22.00 22.07 21.82 21.90 4,437,600 +0.01(+0.05%)
Dec 15, 2009 21.97 21.98 21.77 21.89 3,983,052 -0.16(-0.71%)
Dec 14, 2009 21.99 22.07 21.87 22.05 5,451,462 +0.25(+1.15%)
Dec 11, 2009 21.63 21.86 21.51 21.80 5,633,850 +0.27(+1.24%)
Dec 10, 2009 21.45 21.62 21.33 21.53 3,958,408 +0.17(+0.81%)
Dec 09, 2009 21.32 21.39 21.13 21.35 3,808,364 +0.08(+0.37%)
Dec 08, 2009 21.27 21.42 21.05 21.28 5,347,171 -0.04(-0.18%)
Dec 07, 2009 21.13 21.43 21.07 21.32 5,105,005 +0.26(+1.24%)
Dec 04, 2009 21.29 21.42 20.79 21.05 5,189,110 -0.06(-0.29%)
Dec 03, 2009 21.09 21.29 20.97 21.11 5,603,717 -0.01(-0.05%)
Dec 02, 2009 20.69 21.13 20.67 21.13 7,031,666 +0.39(+1.88%)
Dec 01, 2009 20.42 20.76 20.40 20.74 6,056,179 +0.45(+2.20%)
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%)
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.