Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.03 16.43 15.82 16.19 7,238,568 +0.25(+1.57%)
Mar 30, 2009 15.95 16.20 15.76 15.94 6,948,377 -0.54(-3.30%)
Mar 26, 2009 16.51 16.57 16.22 16.49 8,526,123 +0.08(+0.51%)
Mar 25, 2009 16.58 16.80 16.15 16.40 5,545,839 +0.03(+0.16%)
Mar 24, 2009 16.75 16.92 16.37 16.38 5,937,591 -0.54(-3.18%)
Mar 23, 2009 16.48 16.94 16.48 16.92 7,674,583 +0.72(+4.45%)
Mar 20, 2009 16.50 16.69 16.15 16.19 9,361,162 -0.11(-0.67%)
Mar 19, 2009 16.38 16.38 16.09 16.30 6,048,473 +0.07(+0.42%)
Mar 18, 2009 15.89 16.37 15.68 16.24 7,686,528 +0.28(+1.73%)
Mar 17, 2009 15.83 15.96 15.56 15.96 4,657,011 +0.17(+1.09%)
Mar 16, 2009 15.56 16.07 15.47 15.79 7,108,715 +0.36(+2.30%)
Mar 13, 2009 15.09 15.49 15.03 15.43 0 +0.44(+2.96%)
Mar 12, 2009 14.71 15.06 14.61 14.99 6,001,755 +0.28(+1.88%)
Mar 11, 2009 14.73 14.93 14.60 14.71 8,223,884 +0.07(+0.50%)
Mar 10, 2009 14.31 14.71 14.27 14.64 8,295,941 +0.38(+2.64%)
Mar 09, 2009 14.56 14.65 14.19 14.26 5,523,150 -0.43(-2.95%)
Mar 06, 2009 14.68 15.06 14.36 14.70 0 +0.12(+0.82%)
Mar 05, 2009 14.82 14.82 14.31 14.57 12,249,633 -0.27(-1.80%)
Mar 04, 2009 14.70 15.00 14.50 14.84 7,341,128 -0.15(-0.98%)
Mar 02, 2009 15.16 15.67 14.93 14.99 7,827,822 -0.78(-4.97%)
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%)
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.