Dominion Resources (NY: D )

75.32 USD +0.93 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 29.57 30.64 29.26 30.18 0 +0.10(+0.33%)
Feb 26, 2009 31.04 31.08 30.06 30.08 2,622,776 -0.69(-2.24%)
Feb 25, 2009 29.89 31.40 29.89 30.77 3,359,252 -0.88(-2.78%)
Feb 24, 2009 29.93 31.80 29.93 31.65 3,614,651 +0.84(+2.73%)
Feb 23, 2009 31.78 32.11 30.70 30.81 3,575,631 -0.88(-2.78%)
Feb 20, 2009 32.32 32.55 31.24 31.69 4,474,731 -0.85(-2.61%)
Feb 19, 2009 33.07 33.17 32.34 32.54 4,054,979 -0.03(-0.09%)
Feb 18, 2009 33.92 33.97 32.48 32.57 8,495,553 -1.05(-3.12%)
Feb 17, 2009 34.22 34.22 32.93 33.62 6,819,061 -0.92(-2.66%)
Feb 13, 2009 34.85 35.15 34.51 34.54 3,351,041 -0.39(-1.12%)
Feb 12, 2009 35.07 35.07 34.15 34.93 4,642,320 -0.19(-0.54%)
Feb 11, 2009 35.63 35.82 34.76 35.12 3,256,414 -0.38(-1.07%)
Feb 10, 2009 35.90 36.32 35.23 35.50 5,229,411 -0.69(-1.91%)
Feb 09, 2009 37.02 37.18 35.83 36.19 2,758,778 -0.74(-2.00%)
Feb 06, 2009 36.66 37.15 36.28 36.93 4,668,068 +0.15(+0.41%)
Feb 05, 2009 36.53 36.98 35.96 36.78 4,215,069 +0.22(+0.60%)
Feb 04, 2009 36.76 36.94 36.06 36.56 3,171,543 -0.01(-0.03%)
Feb 03, 2009 36.37 36.88 35.82 36.57 3,001,718 +0.31(+0.85%)
Feb 02, 2009 34.82 36.47 34.65 36.26 4,901,746 +1.08(+3.07%)
Jan 30, 2009 36.31 36.44 34.79 35.18 0 -1.03(-2.84%)
Jan 29, 2009 35.41 36.65 35.26 36.21 3,206,009 +0.52(+1.46%)
Jan 28, 2009 35.95 36.09 35.25 35.69 3,421,252 +0.22(+0.62%)
Jan 27, 2009 35.94 35.96 35.25 35.47 3,036,512 -0.28(-0.78%)
Jan 26, 2009 35.13 36.07 34.90 35.75 4,340,689 +0.75(+2.14%)
Jan 23, 2009 34.59 35.12 34.07 35.00 2,665,900 +0.07(+0.20%)
Jan 22, 2009 34.53 35.06 34.29 34.93 3,235,857 +0.04(+0.11%)
Jan 21, 2009 34.82 35.02 34.07 34.89 4,518,407 +0.50(+1.45%)
Jan 20, 2009 34.50 35.06 34.34 34.39 3,526,727 -0.21(-0.61%)
Jan 16, 2009 34.28 34.82 34.18 34.60 0 +0.67(+1.97%)
Jan 15, 2009 33.82 34.07 33.17 33.93 5,415,842 +0.05(+0.15%)
Jan 14, 2009 34.10 34.19 33.25 33.88 3,123,488 -0.49(-1.43%)
Jan 13, 2009 35.13 35.15 34.10 34.37 2,665,694 -0.77(-2.19%)
Jan 12, 2009 35.20 35.41 34.89 35.14 2,007,556 +0.03(+0.09%)
Jan 09, 2009 35.44 35.58 34.97 35.11 2,203,253 -0.36(-1.01%)
Jan 08, 2009 35.86 35.86 35.18 35.47 2,315,589 -0.21(-0.59%)
Jan 07, 2009 36.00 36.10 35.51 35.68 2,380,845 -0.54(-1.49%)
Jan 06, 2009 36.58 37.00 35.86 36.22 2,665,437 -0.18(-0.49%)
Jan 05, 2009 36.35 36.77 35.96 36.40 2,664,557 -0.14(-0.38%)
Jan 02, 2009 35.93 36.71 35.61 36.54 0 +0.70(+1.95%)
Jan 01, 2009 35.32 35.97 35.30 35.84 0 +0.00(+0.00%)
Dec 31, 2008 35.32 35.97 35.30 35.84 2,466,784 +0.61(+1.73%)
Dec 30, 2008 34.98 35.27 34.66 35.23 2,676,850 +0.40(+1.15%)
Dec 29, 2008 34.99 35.24 34.39 34.83 2,226,967 -0.07(-0.20%)
Dec 26, 2008 34.79 35.08 34.72 34.90 1,034,029 +0.22(+0.63%)
Dec 24, 2008 34.56 34.78 34.41 34.68 715,419 +0.27(+0.78%)
Dec 23, 2008 34.89 35.17 34.24 34.41 2,259,817 -0.28(-0.81%)
Dec 22, 2008 35.06 35.41 34.22 34.69 2,550,240 -0.29(-0.83%)
Dec 19, 2008 35.25 36.58 34.95 34.98 5,493,085 +0.20(+0.58%)
Dec 18, 2008 34.45 35.08 34.43 34.78 3,720,959 +0.44(+1.28%)
Dec 17, 2008 34.42 34.87 34.13 34.34 3,016,837 -0.32(-0.92%)
Dec 16, 2008 34.70 34.80 34.13 34.66 4,660,724 +0.28(+0.81%)
Dec 15, 2008 34.59 34.87 34.00 34.38 2,463,660 -0.22(-0.64%)
Dec 12, 2008 33.94 34.74 33.74 34.60 2,877,890 +0.03(+0.09%)
Dec 11, 2008 34.44 35.37 34.20 34.57 3,433,697 -0.09(-0.26%)
Dec 10, 2008 35.20 35.41 34.31 34.66 3,178,540 -0.33(-0.94%)
Dec 09, 2008 35.35 35.65 34.79 34.99 2,818,619 -0.54(-1.52%)
Dec 08, 2008 35.87 36.16 34.74 35.53 4,009,615 +0.30(+0.85%)
Dec 05, 2008 34.68 35.40 33.34 35.23 3,442,553 +0.56(+1.62%)
Dec 04, 2008 35.38 36.22 34.12 34.67 5,384,183 -1.35(-3.75%)
Dec 03, 2008 35.22 36.19 34.79 36.02 3,928,875 +0.43(+1.21%)
Dec 02, 2008 35.45 35.80 34.55 35.59 4,937,399 +0.75(+2.15%)
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.