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 (%)
Apr 30, 2009 16.99 17.00 16.49 16.80 9,987,048 +0.31(+1.86%)
Apr 29, 2009 16.73 16.81 16.39 16.49 11,904,711 -0.16(-0.97%)
Apr 28, 2009 16.45 16.87 16.38 16.65 5,386,959 +0.18(+1.12%)
Apr 27, 2009 16.29 16.74 16.22 16.47 6,643,870 +0.16(+0.96%)
Apr 24, 2009 16.42 16.42 16.18 16.31 6,735,278 +0.01(+0.03%)
Apr 23, 2009 16.28 16.33 15.98 16.31 5,803,426 +0.15(+0.93%)
Apr 22, 2009 16.34 16.37 16.14 16.16 7,983,851 -0.21(-1.29%)
Apr 21, 2009 16.42 16.70 16.29 16.37 6,237,752 -0.11(-0.64%)
Apr 20, 2009 16.46 16.74 16.45 16.47 5,732,161 -0.20(-1.20%)
Apr 17, 2009 16.75 16.86 16.63 16.67 7,109,041 -0.07(-0.40%)
Apr 16, 2009 16.98 17.09 16.62 16.74 5,946,989 -0.17(-1.02%)
Apr 15, 2009 16.52 16.91 16.43 16.91 5,863,847 +0.22(+1.33%)
Apr 14, 2009 16.82 16.82 16.48 16.69 5,587,774 -0.11(-0.63%)
Apr 13, 2009 16.89 16.96 16.68 16.80 5,571,607 -0.18(-1.05%)
Apr 09, 2009 17.32 17.45 16.79 16.97 6,227,263 -0.03(-0.20%)
Apr 08, 2009 16.99 17.04 16.75 17.01 6,033,617 +0.05(+0.30%)
Apr 07, 2009 16.77 17.27 16.70 16.96 8,936,407 +0.13(+0.79%)
Apr 06, 2009 16.83 16.95 16.71 16.82 9,751,626 -0.13(-0.76%)
Apr 03, 2009 17.20 17.25 16.77 16.95 7,732,997 -0.20(-1.14%)
Apr 02, 2009 17.43 17.60 17.10 17.15 8,759,164 +0.01(+0.07%)
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.