Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.29 19.41 18.93 18.98 8,307,254 -0.30(-1.56%)
Oct 29, 2009 19.34 19.40 19.13 19.28 7,126,028 +0.01(+0.06%)
Oct 28, 2009 19.33 19.51 19.21 19.27 5,445,942 -0.06(-0.29%)
Oct 27, 2009 19.43 19.66 19.26 19.33 5,906,564 -0.06(-0.29%)
Oct 26, 2009 19.64 19.85 19.34 19.38 7,921,011 -0.20(-1.02%)
Oct 23, 2009 19.51 19.62 19.41 19.59 5,706,351 -0.18(-0.90%)
Oct 22, 2009 19.51 19.79 19.49 19.76 6,025,897 +0.23(+1.20%)
Oct 21, 2009 19.47 19.71 19.40 19.53 6,467,662 +0.06(+0.29%)
Oct 20, 2009 19.35 19.47 19.33 19.47 4,113,830 -0.08(-0.40%)
Oct 19, 2009 19.27 19.62 19.08 19.55 4,158,364 +0.33(+1.71%)
Oct 16, 2009 19.05 19.28 18.96 19.22 5,331,823 +0.05(+0.24%)
Oct 15, 2009 19.31 19.35 19.05 19.18 9,368,407 -0.16(-0.81%)
Oct 14, 2009 19.35 19.42 19.27 19.33 3,585,683 +0.11(+0.58%)
Oct 13, 2009 19.41 19.41 19.13 19.22 4,564,931 -0.19(-0.98%)
Oct 12, 2009 19.36 19.49 19.30 19.41 2,680,843 +0.09(+0.46%)
Oct 09, 2009 19.07 19.32 19.06 19.32 3,868,528 +0.26(+1.37%)
Oct 08, 2009 19.06 19.15 18.96 19.06 3,390,913 +0.08(+0.41%)
Oct 07, 2009 18.86 18.99 18.67 18.98 3,789,071 +0.13(+0.68%)
Oct 06, 2009 18.79 18.98 18.70 18.86 3,625,083 +0.09(+0.47%)
Oct 05, 2009 18.64 18.78 18.46 18.77 4,173,186 +0.12(+0.63%)
Oct 02, 2009 18.77 18.77 18.58 18.65 4,304,007 -0.17(-0.92%)
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.