Dominion Resources (NY: D )

74.87 USD -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 35.90 36.59 34.84 34.84 3,992,225 -1.98(-5.38%)
Nov 28, 2008 36.24 36.94 36.17 36.82 1,340,826 +0.47(+1.29%)
Nov 26, 2008 36.00 36.70 35.47 36.35 4,146,520 -0.75(-2.02%)
Nov 25, 2008 37.41 38.24 36.68 37.10 4,432,574 -0.15(-0.40%)
Nov 24, 2008 37.50 38.06 36.16 37.25 4,962,315 +0.32(+0.87%)
Nov 21, 2008 34.25 36.99 33.81 36.93 7,098,933 +3.35(+9.98%)
Nov 20, 2008 34.70 36.29 33.19 33.58 7,552,576 -1.37(-3.92%)
Nov 19, 2008 36.03 36.91 34.92 34.95 3,101,189 -1.13(-3.13%)
Nov 18, 2008 35.71 36.66 34.91 36.08 3,435,432 +0.10(+0.28%)
Nov 17, 2008 35.75 37.07 35.25 35.98 2,627,066 -0.41(-1.13%)
Nov 14, 2008 35.57 37.90 35.51 36.39 4,193,768 +0.10(+0.28%)
Nov 13, 2008 34.59 36.48 34.18 36.29 4,749,845 +1.97(+5.74%)
Nov 12, 2008 34.36 34.91 34.00 34.32 2,555,092 -0.70(-2.00%)
Nov 11, 2008 34.79 35.74 34.19 35.02 2,671,311 -0.17(-0.48%)
Nov 10, 2008 36.20 36.69 34.72 35.19 2,620,045 -0.64(-1.79%)
Nov 07, 2008 34.48 35.95 34.48 35.83 3,285,321 +1.53(+4.46%)
Nov 06, 2008 35.23 35.44 33.82 34.30 3,739,728 -0.93(-2.64%)
Nov 05, 2008 36.23 36.85 35.10 35.23 3,228,148 -1.44(-3.93%)
Nov 04, 2008 36.70 37.18 36.01 36.67 3,188,489 +0.21(+0.58%)
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.