Skip to main content

Dominion Resources (NY: D )

57.34 -1.01 (-1.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.62 18.73 18.28 18.33 8,605,331 -0.29(-1.56%)
Oct 29, 2009 18.67 18.72 18.47 18.62 7,381,720 +0.01(+0.06%)
Oct 28, 2009 18.67 18.84 18.55 18.61 5,641,350 -0.05(-0.29%)
Oct 27, 2009 18.76 18.98 18.60 18.66 6,118,500 -0.05(-0.29%)
Oct 26, 2009 18.96 19.16 18.67 18.71 8,205,228 -0.19(-1.02%)
Oct 23, 2009 18.83 18.94 18.73 18.91 5,911,103 -0.17(-0.90%)
Oct 22, 2009 18.84 19.11 18.82 19.08 6,242,115 +0.23(+1.20%)
Oct 21, 2009 18.79 19.03 18.73 18.85 6,699,732 +0.05(+0.29%)
Oct 20, 2009 18.68 18.80 18.67 18.80 4,261,440 -0.08(-0.40%)
Oct 19, 2009 18.61 18.94 18.42 18.87 4,307,572 +0.32(+1.71%)
Oct 16, 2009 18.39 18.62 18.30 18.56 5,523,137 +0.04(+0.23%)
Oct 15, 2009 18.64 18.68 18.39 18.51 9,704,559 -0.15(-0.81%)
Oct 14, 2009 18.68 18.75 18.61 18.67 3,714,343 +0.11(+0.58%)
Oct 13, 2009 18.73 18.73 18.47 18.56 4,728,727 -0.18(-0.98%)
Oct 12, 2009 18.69 18.81 18.63 18.74 2,777,036 +0.09(+0.46%)
Oct 09, 2009 18.41 18.65 18.40 18.65 4,007,337 +0.25(+1.37%)
Oct 08, 2009 18.40 18.49 18.30 18.40 3,512,584 +0.08(+0.41%)
Oct 07, 2009 18.21 18.33 18.03 18.33 3,925,028 +0.12(+0.68%)
Oct 06, 2009 18.14 18.32 18.05 18.20 3,755,156 +0.09(+0.47%)
Oct 05, 2009 17.99 18.13 17.82 18.12 4,322,926 +0.11(+0.63%)
Oct 02, 2009 18.12 18.12 17.94 18.00 4,458,441 -0.17(-0.92%)
Oct 01, 2009 18.53 18.54 18.17 18.17 6,590,064 -0.38(-2.03%)
Sep 30, 2009 18.61 18.62 18.41 18.55 7,467,818 -0.12(-0.66%)
Sep 29, 2009 18.68 18.72 18.51 18.67 4,932,938 +0.08(+0.41%)
Sep 28, 2009 18.40 18.69 18.40 18.59 3,828,962 +0.21(+1.16%)
Sep 25, 2009 18.39 18.52 18.37 18.38 5,105,416 -0.03(-0.18%)
Sep 24, 2009 18.32 18.48 18.29 18.41 5,296,106 +0.11(+0.59%)
Sep 23, 2009 18.33 18.62 18.29 18.30 5,155,052 -0.02(-0.09%)
Sep 22, 2009 18.45 18.49 18.25 18.32 5,223,722 -0.06(-0.32%)
Sep 21, 2009 18.42 18.54 18.26 18.38 4,488,272 -0.08(-0.41%)
Sep 18, 2009 18.37 18.55 18.22 18.46 8,605,282 +0.17(+0.91%)
Sep 17, 2009 18.23 18.35 18.06 18.29 6,936,686 +0.29(+1.60%)
Sep 16, 2009 18.08 18.35 17.91 18.00 5,609,223 +0.01(+0.07%)
Sep 15, 2009 17.87 18.04 17.76 17.99 5,963,073 +0.15(+0.81%)
Sep 14, 2009 17.61 17.86 17.61 17.84 5,845,525 +0.21(+1.22%)
Sep 11, 2009 17.66 17.70 17.56 17.63 5,256,150 -0.02(-0.09%)
Sep 10, 2009 17.77 17.86 17.55 17.64 5,861,603 -0.14(-0.79%)
Sep 09, 2009 17.74 17.86 17.69 17.78 4,393,867 +0.03(+0.18%)
Sep 08, 2009 17.82 17.82 17.62 17.75 4,420,367 +0.01(+0.06%)
Sep 04, 2009 17.61 17.75 17.50 17.74 5,592,555 +0.14(+0.79%)
Sep 03, 2009 17.70 17.76 17.51 17.60 5,211,681 +0.00(+0.00%)
Sep 02, 2009 17.71 17.74 17.50 17.60 4,800,109 -0.15(-0.82%)
Sep 01, 2009 17.75 17.89 17.65 17.75 6,456,499 -0.04(-0.21%)
Aug 31, 2009 17.78 17.87 17.68 17.78 5,186,855 -0.08(-0.42%)
Aug 28, 2009 18.11 18.11 17.76 17.86 4,797,764 -0.12(-0.69%)
Aug 27, 2009 18.04 18.05 17.86 17.98 5,050,764 -0.02(-0.12%)
Aug 26, 2009 18.26 18.26 17.92 18.00 6,228,127 -0.21(-1.13%)
Aug 25, 2009 18.30 18.39 18.19 18.21 4,736,224 -0.07(-0.38%)
Aug 24, 2009 18.22 18.28 18.10 18.28 4,382,717 +0.12(+0.64%)
Aug 21, 2009 18.04 18.18 17.86 18.16 5,850,591 +0.29(+1.63%)
Aug 20, 2009 17.77 17.88 17.62 17.87 3,644,267 +0.13(+0.72%)
Aug 19, 2009 17.58 17.78 17.51 17.74 4,157,932 +0.13(+0.72%)
Aug 18, 2009 17.58 17.68 17.47 17.61 4,021,637 -0.01(-0.06%)
Aug 17, 2009 17.54 17.74 17.54 17.63 4,621,383 -0.19(-1.04%)
Aug 14, 2009 17.85 17.92 17.63 17.81 4,262,191 -0.03(-0.18%)
Aug 13, 2009 17.91 17.91 17.69 17.84 3,859,922 -0.03(-0.18%)
Aug 12, 2009 17.69 18.02 17.69 17.87 5,390,003 +0.10(+0.57%)
Aug 11, 2009 17.81 17.86 17.63 17.77 4,867,898 -0.06(-0.33%)
Aug 10, 2009 17.81 17.86 17.57 17.83 4,571,317 +0.00(+0.00%)
Aug 07, 2009 18.09 18.15 17.74 17.83 6,593,971 -0.12(-0.68%)
Aug 06, 2009 17.91 18.01 17.80 17.95 5,046,188 +0.08(+0.48%)
Aug 05, 2009 17.96 18.43 17.76 17.87 4,460,341 -0.02(-0.11%)
Aug 04, 2009 17.95 18.10 17.84 17.89 4,439,786 -0.09(-0.51%)
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.