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 17.02 17.02 16.52 16.82 9,972,279 +0.31(+1.86%)
Apr 29, 2009 16.76 16.84 16.42 16.51 11,887,106 -0.16(-0.97%)
Apr 28, 2009 16.47 16.90 16.41 16.68 5,378,993 +0.18(+1.12%)
Apr 27, 2009 16.32 16.76 16.24 16.49 6,634,045 +0.16(+0.96%)
Apr 24, 2009 16.45 16.45 16.20 16.34 6,725,318 +0.01(+0.03%)
Apr 23, 2009 16.30 16.36 16.01 16.33 5,794,844 +0.15(+0.93%)
Apr 22, 2009 16.36 16.40 16.17 16.18 7,972,044 -0.21(-1.29%)
Apr 21, 2009 16.45 16.73 16.32 16.39 6,228,527 -0.11(-0.64%)
Apr 20, 2009 16.49 16.76 16.47 16.50 5,723,684 -0.20(-1.20%)
Apr 17, 2009 16.77 16.88 16.65 16.70 7,098,527 -0.07(-0.40%)
Apr 16, 2009 17.01 17.11 16.64 16.76 5,938,195 -0.17(-1.02%)
Apr 15, 2009 16.54 16.94 16.45 16.94 5,855,176 +0.22(+1.33%)
Apr 14, 2009 16.85 16.85 16.51 16.71 5,579,511 -0.11(-0.63%)
Apr 13, 2009 16.92 16.99 16.70 16.82 5,563,367 -0.18(-1.05%)
Apr 09, 2009 17.34 17.48 16.81 17.00 6,218,054 -0.03(-0.20%)
Apr 08, 2009 17.02 17.07 16.78 17.03 6,024,694 +0.05(+0.30%)
Apr 07, 2009 16.80 17.30 16.73 16.98 8,923,192 +0.13(+0.79%)
Apr 06, 2009 16.85 16.98 16.73 16.85 9,737,205 -0.13(-0.76%)
Apr 03, 2009 17.22 17.28 16.80 16.98 7,721,561 -0.20(-1.14%)
Apr 02, 2009 17.46 17.63 17.12 17.17 8,746,210 +0.01(+0.06%)
Apr 01, 2009 17.08 17.38 17.03 17.16 6,885,814 -0.12(-0.71%)
Mar 31, 2009 17.10 17.53 16.88 17.28 6,782,744 +0.27(+1.57%)
Mar 30, 2009 17.02 17.29 16.82 17.02 6,510,827 -0.58(-3.30%)
Mar 26, 2009 17.62 17.68 17.31 17.60 7,989,220 +0.09(+0.51%)
Mar 25, 2009 17.70 17.92 17.24 17.51 5,196,609 +0.03(+0.16%)
Mar 24, 2009 17.87 18.05 17.47 17.48 5,563,692 -0.57(-3.18%)
Mar 23, 2009 17.59 18.08 17.59 18.05 7,191,303 +0.77(+4.45%)
Mar 20, 2009 17.61 17.81 17.23 17.28 8,771,675 -0.12(-0.67%)
Mar 19, 2009 17.48 17.48 17.17 17.40 5,667,592 +0.07(+0.42%)
Mar 18, 2009 16.96 17.47 16.73 17.33 7,202,495 +0.30(+1.74%)
Mar 17, 2009 16.89 17.04 16.61 17.03 4,363,752 +0.18(+1.09%)
Mar 16, 2009 16.60 17.15 16.51 16.85 6,661,068 +0.38(+2.30%)
Mar 13, 2009 16.10 16.53 16.04 16.47 0 +0.47(+2.96%)
Mar 12, 2009 15.70 16.07 15.59 15.99 5,623,816 +0.30(+1.88%)
Mar 11, 2009 15.72 15.93 15.58 15.70 7,706,013 +0.08(+0.50%)
Mar 10, 2009 15.28 15.69 15.23 15.62 7,773,533 +0.40(+2.64%)
Mar 09, 2009 15.54 15.63 15.14 15.22 5,175,349 -0.46(-2.95%)
Mar 06, 2009 15.67 16.07 15.33 15.68 0 +0.13(+0.82%)
Mar 05, 2009 15.82 15.82 15.28 15.55 11,478,255 -0.28(-1.80%)
Mar 04, 2009 15.68 16.01 15.48 15.84 6,878,846 -0.16(-0.98%)
Mar 02, 2009 16.18 16.73 15.93 15.99 7,334,892 -0.84(-4.97%)
Feb 27, 2009 16.49 17.09 16.32 16.83 0 +0.06(+0.33%)
Feb 26, 2009 17.31 17.33 16.76 16.78 4,702,826 -0.38(-2.24%)
Feb 25, 2009 16.67 17.51 16.67 17.16 6,023,380 -0.49(-2.78%)
Feb 24, 2009 16.69 17.73 16.69 17.65 6,481,329 +0.47(+2.73%)
Feb 23, 2009 17.72 17.91 17.12 17.18 6,411,363 -0.49(-2.78%)
Feb 20, 2009 18.02 18.15 17.42 17.67 8,023,514 -0.47(-2.61%)
Feb 19, 2009 18.44 18.50 18.04 18.15 7,270,869 -0.02(-0.09%)
Feb 18, 2009 18.92 18.95 18.11 18.16 15,233,137 -0.59(-3.12%)
Feb 17, 2009 19.08 19.08 18.37 18.75 12,227,067 -0.51(-2.66%)
Feb 13, 2009 19.44 19.60 19.25 19.26 6,008,657 -0.22(-1.12%)
Feb 12, 2009 19.56 19.56 19.05 19.48 8,324,013 -0.11(-0.54%)
Feb 11, 2009 19.87 19.98 19.39 19.59 5,838,984 -0.21(-1.07%)
Feb 10, 2009 20.02 20.26 19.65 19.80 9,376,710 -0.38(-1.91%)
Feb 09, 2009 20.65 20.74 19.98 20.18 4,946,687 -0.41(-2.00%)
Feb 06, 2009 20.45 20.72 20.23 20.60 8,370,181 +0.08(+0.41%)
Feb 05, 2009 20.37 20.62 20.05 20.51 7,557,921 +0.12(+0.60%)
Feb 04, 2009 20.50 20.60 20.11 20.39 5,686,804 -0.01(-0.03%)
Feb 03, 2009 20.28 20.57 19.98 20.40 5,382,296 +0.17(+0.85%)
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.