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 (%)
Dec 31, 2009 21.99 21.67 21.67 21.67 3,168,381 -0.32(-1.47%)
Dec 30, 2009 21.84 22.05 21.83 22.00 1,719,148 +0.06(+0.25%)
Dec 29, 2009 22.01 22.16 21.94 21.94 2,401,437 -0.12(-0.53%)
Dec 28, 2009 22.00 22.06 21.87 22.06 2,655,363 +0.13(+0.61%)
Dec 24, 2009 21.77 21.99 21.77 21.92 1,238,299 +0.13(+0.59%)
Dec 23, 2009 21.77 21.87 21.67 21.80 2,892,313 +0.01(+0.05%)
Dec 22, 2009 21.87 21.99 21.73 21.79 2,870,475 -0.13(-0.58%)
Dec 21, 2009 21.85 22.04 21.82 21.91 3,586,750 +0.12(+0.56%)
Dec 18, 2009 21.71 21.96 21.57 21.79 8,532,792 +0.09(+0.44%)
Dec 17, 2009 21.81 21.86 21.60 21.70 4,047,250 -0.17(-0.79%)
Dec 16, 2009 21.96 22.04 21.79 21.87 4,444,172 +0.01(+0.05%)
Dec 15, 2009 21.94 21.95 21.74 21.86 3,988,951 -0.16(-0.71%)
Dec 14, 2009 21.96 22.04 21.84 22.01 5,459,536 +0.25(+1.15%)
Dec 11, 2009 21.60 21.82 21.48 21.76 5,642,193 +0.27(+1.24%)
Dec 10, 2009 21.42 21.59 21.30 21.50 3,964,271 +0.17(+0.81%)
Dec 09, 2009 21.28 21.36 21.10 21.32 3,814,004 +0.08(+0.37%)
Dec 08, 2009 21.24 21.39 21.02 21.24 5,355,091 -0.04(-0.18%)
Dec 07, 2009 21.09 21.40 21.04 21.28 5,112,565 +0.26(+1.25%)
Dec 04, 2009 21.26 21.39 20.76 21.02 5,196,796 -0.06(-0.29%)
Dec 03, 2009 21.06 21.26 20.94 21.08 5,612,016 -0.01(-0.05%)
Dec 02, 2009 20.66 21.09 20.64 21.09 7,042,080 +0.39(+1.88%)
Dec 01, 2009 20.39 20.73 20.36 20.70 6,065,148 +0.45(+2.20%)
Nov 30, 2009 20.16 20.30 20.08 20.26 5,159,319 +0.13(+0.66%)
Nov 27, 2009 20.20 20.32 20.04 20.13 2,352,658 -0.36(-1.74%)
Nov 25, 2009 20.39 20.54 20.26 20.48 5,519,798 -0.11(-0.51%)
Nov 24, 2009 20.47 20.70 20.45 20.59 6,749,830 +0.12(+0.57%)
Nov 23, 2009 20.43 20.68 20.42 20.47 5,453,260 +0.22(+1.07%)
Nov 20, 2009 20.06 20.28 19.94 20.25 9,820,060 -0.25(-1.20%)
Nov 19, 2009 20.57 20.62 20.41 20.50 4,937,451 -0.13(-0.62%)
Nov 18, 2009 20.72 20.77 20.54 20.63 4,055,230 -0.12(-0.56%)
Nov 17, 2009 20.64 20.74 20.60 20.74 5,458,744 +0.08(+0.40%)
Nov 16, 2009 20.29 20.67 20.28 20.66 5,940,843 +0.47(+2.32%)
Nov 13, 2009 20.11 20.31 20.05 20.19 5,124,959 +0.00(+0.00%)
Nov 12, 2009 20.42 20.50 20.14 20.19 5,485,139 -0.22(-1.09%)
Nov 11, 2009 20.54 20.58 20.33 20.42 4,244,598 -0.06(-0.30%)
Nov 10, 2009 20.35 20.52 20.33 20.48 5,266,757 +0.09(+0.44%)
Nov 09, 2009 20.16 20.40 20.07 20.39 5,423,097 +0.36(+1.78%)
Nov 06, 2009 19.90 20.24 19.86 20.03 7,460,192 +0.05(+0.25%)
Nov 05, 2009 19.73 20.01 19.73 19.98 6,286,601 +0.43(+2.22%)
Nov 04, 2009 19.40 19.83 19.37 19.55 6,719,779 +0.21(+1.07%)
Nov 03, 2009 19.26 19.49 19.20 19.34 6,735,179 +0.07(+0.38%)
Nov 02, 2009 19.05 19.40 18.99 19.27 7,454,747 +0.28(+1.50%)
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.