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 (%)
Jul 31, 2009 19.36 19.38 18.79 18.82 6,146,127 -0.41(-2.14%)
Jul 30, 2009 19.12 19.34 19.06 19.23 4,994,379 +0.22(+1.17%)
Jul 29, 2009 18.93 19.16 18.68 19.01 4,014,506 +0.00(+0.00%)
Jul 28, 2009 19.31 19.38 18.93 19.01 3,872,913 -0.35(-1.78%)
Jul 27, 2009 19.26 19.39 19.20 19.36 4,779,639 +0.09(+0.49%)
Jul 24, 2009 18.82 19.32 18.79 19.26 5,218,563 +0.38(+2.04%)
Jul 23, 2009 18.43 19.04 18.42 18.88 7,037,208 +0.43(+2.35%)
Jul 22, 2009 18.19 18.57 18.19 18.44 4,239,066 +0.05(+0.27%)
Jul 21, 2009 18.47 18.47 18.22 18.39 6,409,075 +0.10(+0.55%)
Jul 20, 2009 18.44 18.44 18.14 18.29 5,065,276 -0.01(-0.06%)
Jul 17, 2009 18.43 18.57 18.17 18.30 5,572,893 -0.17(-0.90%)
Jul 16, 2009 18.45 18.59 18.11 18.47 6,180,206 -0.01(-0.03%)
Jul 15, 2009 18.60 18.69 18.34 18.48 7,680,161 +0.04(+0.24%)
Jul 14, 2009 18.44 18.45 18.15 18.43 4,375,670 +0.04(+0.24%)
Jul 13, 2009 18.00 18.40 18.00 18.39 5,036,534 +0.32(+1.76%)
Jul 10, 2009 18.20 18.21 17.88 18.07 5,108,325 -0.20(-1.10%)
Jul 09, 2009 18.24 18.43 17.97 18.27 6,224,842 +0.12(+0.64%)
Jul 08, 2009 18.24 18.38 17.95 18.15 5,844,496 -0.07(-0.40%)
Jul 07, 2009 18.66 18.74 18.17 18.23 4,383,956 -0.42(-2.27%)
Jul 06, 2009 18.44 18.76 18.38 18.65 4,556,728 +0.17(+0.90%)
Jul 02, 2009 18.82 18.89 18.46 18.48 6,092,163 -0.58(-3.04%)
Jul 01, 2009 18.74 19.11 18.66 19.06 6,407,662 +0.45(+2.42%)
Jun 30, 2009 18.83 18.83 18.35 18.61 4,756,551 -0.25(-1.33%)
Jun 29, 2009 18.66 18.89 18.52 18.86 3,335,411 +0.27(+1.44%)
Jun 26, 2009 18.56 18.67 18.40 18.59 4,492,829 +0.02(+0.12%)
Jun 25, 2009 18.28 18.65 18.20 18.57 4,937,135 +0.31(+1.71%)
Jun 24, 2009 18.18 18.42 18.15 18.26 4,374,442 +0.13(+0.74%)
Jun 23, 2009 18.43 18.53 18.06 18.13 4,603,349 -0.26(-1.39%)
Jun 22, 2009 18.17 18.50 18.12 18.38 5,948,751 +0.16(+0.89%)
Jun 19, 2009 18.64 18.71 18.15 18.22 9,283,042 -0.35(-1.86%)
Jun 18, 2009 18.10 18.59 17.96 18.57 5,228,393 +0.53(+2.93%)
Jun 17, 2009 18.09 18.31 17.92 18.04 5,488,470 -0.08(-0.43%)
Jun 16, 2009 18.27 18.30 18.02 18.12 4,922,999 -0.26(-1.41%)
Jun 15, 2009 18.43 18.56 17.95 18.37 5,395,453 -0.22(-1.18%)
Jun 12, 2009 18.31 18.67 18.07 18.59 6,348,809 +0.25(+1.34%)
Jun 11, 2009 17.95 18.61 17.94 18.35 7,099,785 +0.40(+2.20%)
Jun 10, 2009 17.84 18.06 17.76 17.95 5,366,012 +0.21(+1.16%)
Jun 09, 2009 17.73 17.93 17.55 17.75 6,145,600 +0.06(+0.35%)
Jun 08, 2009 17.66 17.80 17.43 17.69 5,199,371 -0.14(-0.81%)
Jun 05, 2009 17.93 18.13 17.64 17.83 5,500,467 -0.03(-0.16%)
Jun 04, 2009 17.86 17.93 17.72 17.86 4,260,837 +0.07(+0.38%)
Jun 03, 2009 18.15 18.15 17.61 17.79 4,669,166 -0.37(-2.02%)
Jun 02, 2009 18.32 18.34 17.98 18.16 5,079,549 -0.16(-0.88%)
Jun 01, 2009 17.79 18.40 17.66 18.32 7,746,158 +0.62(+3.49%)
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%)
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.