Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.74 18.81 17.96 18.16 0 -0.53(-2.84%)
Jan 29, 2009 18.28 18.92 18.20 18.69 6,211,815 +0.27(+1.46%)
Jan 28, 2009 18.55 18.63 18.19 18.42 6,628,860 +0.11(+0.62%)
Jan 27, 2009 18.55 18.56 18.19 18.31 5,883,406 -0.14(-0.78%)
Jan 26, 2009 18.13 18.62 18.01 18.45 8,410,319 +0.39(+2.14%)
Jan 23, 2009 17.85 18.13 17.58 18.06 5,165,325 +0.04(+0.20%)
Jan 22, 2009 17.82 18.09 17.70 18.03 6,269,647 +0.02(+0.11%)
Jan 21, 2009 17.97 18.07 17.58 18.01 8,754,657 +0.26(+1.45%)
Jan 20, 2009 17.81 18.09 17.72 17.75 6,833,224 -0.11(-0.61%)
Jan 16, 2009 17.69 17.97 17.64 17.86 0 +0.35(+1.97%)
Jan 15, 2009 17.45 17.58 17.12 17.51 10,493,486 +0.03(+0.15%)
Jan 14, 2009 17.60 17.65 17.16 17.49 6,051,926 -0.25(-1.43%)
Jan 13, 2009 18.13 18.14 17.60 17.74 5,164,926 -0.40(-2.19%)
Jan 12, 2009 18.17 18.28 18.01 18.14 3,889,748 +0.02(+0.09%)
Jan 09, 2009 18.29 18.36 18.05 18.12 4,268,921 -0.19(-1.01%)
Jan 08, 2009 18.51 18.51 18.16 18.31 4,486,578 -0.11(-0.59%)
Jan 07, 2009 18.58 18.63 18.33 18.41 4,613,015 -0.28(-1.49%)
Jan 06, 2009 18.88 19.10 18.51 18.69 5,164,428 -0.09(-0.49%)
Jan 05, 2009 18.76 18.98 18.56 18.79 5,162,723 -0.07(-0.38%)
Jan 02, 2009 18.54 18.95 18.38 18.86 0 +0.36(+1.95%)
Jan 01, 2009 18.23 18.56 18.22 18.50 0 +0.00(+0.00%)
Dec 31, 2008 18.23 18.56 18.22 18.50 4,779,527 +0.31(+1.73%)
Dec 30, 2008 18.05 18.20 17.89 18.18 5,186,541 +0.21(+1.15%)
Dec 29, 2008 18.06 18.19 17.75 17.98 4,314,869 -0.04(-0.20%)
Dec 26, 2008 17.96 18.11 17.92 18.01 2,003,487 +0.11(+0.63%)
Dec 24, 2008 17.84 17.95 17.76 17.90 1,386,162 +0.14(+0.78%)
Dec 23, 2008 18.01 18.15 17.67 17.76 4,378,517 -0.14(-0.81%)
Dec 22, 2008 18.09 18.28 17.66 17.90 4,941,227 -0.15(-0.83%)
Dec 19, 2008 18.19 18.88 18.04 18.05 10,643,149 +0.10(+0.57%)
Dec 18, 2008 17.78 18.11 17.77 17.95 7,209,559 +0.23(+1.28%)
Dec 17, 2008 17.76 18.00 17.61 17.72 5,845,284 -0.17(-0.92%)
Dec 16, 2008 17.91 17.96 17.61 17.89 9,030,404 +0.14(+0.81%)
Dec 15, 2008 17.85 18.00 17.55 17.74 4,773,474 -0.11(-0.64%)
Dec 12, 2008 17.52 17.93 17.41 17.86 5,576,067 +0.02(+0.09%)
Dec 11, 2008 17.77 18.25 17.65 17.84 6,652,973 -0.05(-0.26%)
Dec 10, 2008 18.17 18.28 17.71 17.89 6,158,593 -0.17(-0.94%)
Dec 09, 2008 18.24 18.40 17.96 18.06 5,461,226 -0.28(-1.52%)
Dec 08, 2008 18.51 18.66 17.93 18.34 7,768,845 +0.15(+0.85%)
Dec 05, 2008 17.90 18.27 17.21 18.18 6,670,132 +0.29(+1.62%)
Dec 04, 2008 18.26 18.69 17.61 17.89 10,432,145 -0.70(-3.75%)
Dec 03, 2008 18.18 18.68 17.96 18.59 7,612,407 +0.22(+1.21%)
Dec 02, 2008 18.30 18.48 17.83 18.37 9,566,477 +0.39(+2.15%)
Dec 01, 2008 18.53 18.88 17.98 17.98 7,735,151 -1.02(-5.38%)
Nov 28, 2008 18.70 19.07 18.67 19.00 2,597,922 +0.24(+1.29%)
Nov 26, 2008 18.58 18.94 18.31 18.76 8,034,106 -0.18(-0.97%)
Nov 25, 2008 19.10 19.53 18.73 18.94 8,680,778 -0.08(-0.40%)
Nov 24, 2008 19.15 19.43 18.46 19.02 9,718,225 +0.16(+0.87%)
Nov 21, 2008 17.49 18.89 17.26 18.86 13,902,590 +1.71(+9.98%)
Nov 20, 2008 17.72 18.53 16.95 17.15 14,791,007 -0.70(-3.92%)
Nov 19, 2008 18.40 18.85 17.83 17.85 6,073,386 -0.58(-3.13%)
Nov 18, 2008 18.23 18.72 17.83 18.42 6,727,969 +0.05(+0.28%)
Nov 17, 2008 18.25 18.93 18.00 18.37 5,144,860 -0.21(-1.13%)
Nov 14, 2008 18.16 19.35 18.13 18.58 8,213,098 +0.05(+0.28%)
Nov 13, 2008 17.66 18.63 17.45 18.53 9,302,123 +1.01(+5.74%)
Nov 12, 2008 17.54 17.83 17.36 17.52 5,003,906 -0.36(-2.00%)
Nov 11, 2008 17.76 18.25 17.46 17.88 5,231,510 -0.09(-0.48%)
Nov 10, 2008 18.48 18.73 17.73 17.97 5,131,110 -0.33(-1.79%)
Nov 07, 2008 17.61 18.36 17.61 18.30 6,433,991 +0.78(+4.46%)
Nov 06, 2008 17.99 18.10 17.27 17.51 7,323,904 -0.47(-2.64%)
Nov 05, 2008 18.50 18.82 17.92 17.99 6,322,023 -0.74(-3.93%)
Nov 04, 2008 18.74 18.98 18.39 18.72 6,244,354 +0.11(+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.