Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.05 16.45 15.84 16.22 7,227,855 +0.25(+1.57%)
Mar 30, 2009 15.97 16.22 15.78 15.97 6,938,093 -0.54(-3.30%)
Mar 26, 2009 16.53 16.60 16.24 16.51 8,513,505 +0.08(+0.51%)
Mar 25, 2009 16.61 16.82 16.18 16.43 5,537,631 +0.03(+0.16%)
Mar 24, 2009 16.77 16.94 16.39 16.40 5,928,804 -0.54(-3.18%)
Mar 23, 2009 16.51 16.96 16.50 16.94 7,663,225 +0.72(+4.45%)
Mar 20, 2009 16.53 16.72 16.17 16.22 9,347,308 -0.11(-0.67%)
Mar 19, 2009 16.40 16.40 16.11 16.33 6,039,522 +0.07(+0.42%)
Mar 18, 2009 15.92 16.40 15.70 16.26 7,675,152 +0.28(+1.74%)
Mar 17, 2009 15.85 15.99 15.59 15.98 4,650,119 +0.17(+1.09%)
Mar 16, 2009 15.58 16.09 15.49 15.81 7,098,194 +0.36(+2.30%)
Mar 13, 2009 15.11 15.51 15.05 15.45 0 +0.44(+2.96%)
Mar 12, 2009 14.73 15.08 14.63 15.01 5,992,873 +0.28(+1.88%)
Mar 11, 2009 14.75 14.95 14.62 14.73 8,211,712 +0.07(+0.50%)
Mar 10, 2009 14.33 14.73 14.29 14.66 8,283,663 +0.38(+2.64%)
Mar 09, 2009 14.59 14.67 14.21 14.28 5,514,976 -0.43(-2.95%)
Mar 06, 2009 14.70 15.08 14.38 14.72 0 +0.12(+0.82%)
Mar 05, 2009 14.84 14.84 14.33 14.60 12,231,503 -0.27(-1.80%)
Mar 04, 2009 14.72 15.02 14.52 14.86 7,330,263 -0.15(-0.98%)
Mar 02, 2009 15.18 15.70 14.95 15.01 7,816,237 -0.79(-4.97%)
Feb 27, 2009 15.48 16.04 15.31 15.79 0 +0.05(+0.33%)
Feb 26, 2009 16.25 16.27 15.73 15.74 5,011,444 -0.36(-2.24%)
Feb 25, 2009 15.64 16.43 15.64 16.10 6,418,658 -0.23(-1.42%)
Feb 24, 2009 15.45 16.41 15.45 16.34 7,003,581 +0.43(+2.73%)
Feb 23, 2009 16.40 16.57 15.84 15.90 6,927,978 -0.45(-2.78%)
Feb 20, 2009 16.68 16.80 16.12 16.36 8,670,033 -0.44(-2.61%)
Feb 19, 2009 17.07 17.12 16.69 16.79 7,856,740 -0.02(-0.09%)
Feb 18, 2009 17.51 17.53 16.76 16.81 16,460,593 -0.54(-3.12%)
Feb 17, 2009 17.66 17.66 17.00 17.35 13,212,299 -0.47(-2.66%)
Feb 13, 2009 17.99 18.14 17.81 17.83 6,492,823 -0.20(-1.12%)
Feb 12, 2009 18.10 18.10 17.63 18.03 8,994,746 -0.10(-0.54%)
Feb 11, 2009 18.39 18.49 17.94 18.13 6,309,478 -0.20(-1.07%)
Feb 10, 2009 18.53 18.75 18.18 18.32 10,132,266 -0.36(-1.91%)
Feb 09, 2009 19.11 19.19 18.49 18.68 5,345,281 -0.38(-2.00%)
Feb 06, 2009 18.92 19.17 18.72 19.06 9,044,634 +0.08(+0.41%)
Feb 05, 2009 18.85 19.09 18.56 18.98 8,166,923 +0.11(+0.60%)
Feb 04, 2009 18.97 19.07 18.61 18.87 6,145,036 -0.01(-0.03%)
Feb 03, 2009 18.77 19.03 18.49 18.87 5,815,990 +0.16(+0.85%)
Feb 02, 2009 17.97 18.82 17.88 18.71 9,497,397 +0.56(+3.07%)
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%)
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.