Skip to main content

Dominion Resources (NY: D )

57.51 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.62 18.96 18.17 18.50 10,762,043 +0.01(+0.03%)
Oct 30, 2008 19.00 19.25 17.77 18.49 8,699,037 +0.54(+3.01%)
Oct 29, 2008 18.33 18.61 17.92 17.95 9,414,389 -0.97(-5.15%)
Oct 28, 2008 17.71 19.04 17.14 18.93 9,896,261 +1.60(+9.24%)
Oct 27, 2008 17.96 18.01 17.33 17.33 6,880,931 -0.59(-3.30%)
Oct 24, 2008 17.08 18.31 16.83 17.92 8,792,639 -0.29(-1.57%)
Oct 23, 2008 17.60 18.55 17.11 18.20 11,759,710 +0.94(+5.43%)
Oct 22, 2008 18.02 18.10 16.73 17.26 9,124,098 -1.11(-6.02%)
Oct 21, 2008 18.77 19.14 18.14 18.37 6,762,409 -0.98(-5.08%)
Oct 20, 2008 18.74 19.37 18.10 19.35 7,050,318 +1.02(+5.59%)
Oct 17, 2008 18.34 19.08 17.71 18.33 11,702,193 -0.06(-0.33%)
Oct 16, 2008 17.46 18.49 16.86 18.39 11,146,693 +0.90(+5.13%)
Oct 15, 2008 18.64 18.64 17.44 17.49 9,518,285 -1.43(-7.55%)
Oct 14, 2008 19.59 20.36 18.01 18.92 9,872,653 -0.05(-0.27%)
Oct 13, 2008 17.72 19.18 16.31 18.97 9,300,386 +1.80(+10.51%)
Oct 10, 2008 17.08 18.26 15.94 17.17 17,273,032 -0.70(-3.94%)
Oct 09, 2008 19.03 19.34 17.74 17.87 9,934,981 -1.27(-6.66%)
Oct 08, 2008 19.08 19.88 18.44 19.15 11,530,833 -0.39(-2.01%)
Oct 07, 2008 20.62 21.41 19.39 19.54 9,400,226 -0.90(-4.39%)
Oct 06, 2008 20.85 21.61 19.71 20.44 10,363,213 -0.92(-4.30%)
Oct 03, 2008 21.63 21.98 21.23 21.35 0 -0.11(-0.50%)
Oct 02, 2008 22.13 22.67 21.34 21.46 7,907,890 -0.79(-3.55%)
Oct 01, 2008 21.67 22.48 21.39 22.25 5,462,466 +0.44(+2.01%)
Sep 30, 2008 21.70 22.25 21.24 21.81 6,999,496 +0.40(+1.88%)
Sep 29, 2008 21.88 22.12 21.15 21.41 7,208,797 -0.72(-3.25%)
Sep 26, 2008 22.08 22.18 21.79 22.13 0 -0.18(-0.80%)
Sep 25, 2008 21.86 22.43 21.76 22.31 5,263,183 +0.72(+3.35%)
Sep 24, 2008 21.81 22.02 21.26 21.58 5,927,963 -0.20(-0.91%)
Sep 23, 2008 22.19 22.71 21.73 21.78 5,071,036 -0.40(-1.79%)
Sep 22, 2008 22.35 22.77 22.09 22.18 7,329,286 -0.34(-1.52%)
Sep 19, 2008 21.72 22.74 21.38 22.52 0 +1.12(+5.24%)
Sep 18, 2008 21.01 21.73 20.65 21.40 7,841,357 +0.50(+2.39%)
Sep 17, 2008 21.51 21.74 20.86 20.90 8,990,784 -0.90(-4.14%)
Sep 16, 2008 21.12 22.12 20.91 21.80 10,953,275 +0.53(+2.49%)
Sep 15, 2008 21.69 21.93 21.07 21.27 5,293,699 -0.71(-3.22%)
Sep 12, 2008 21.48 22.09 21.42 21.98 5,198,158 +0.50(+2.33%)
Sep 11, 2008 21.50 21.53 21.16 21.48 6,994,777 -0.09(-0.40%)
Sep 10, 2008 21.13 21.69 21.13 21.57 6,138,256 +0.46(+2.20%)
Sep 09, 2008 21.85 21.94 21.09 21.10 8,833,002 -0.61(-2.79%)
Sep 08, 2008 21.04 21.71 21.02 21.71 8,385,276 +0.84(+4.01%)
Sep 05, 2008 21.11 21.19 20.77 20.87 0 -0.34(-1.59%)
Sep 04, 2008 21.47 21.61 21.04 21.21 5,641,902 -0.43(-2.00%)
Sep 03, 2008 21.99 22.05 21.56 21.64 4,168,749 -0.33(-1.51%)
Sep 02, 2008 22.40 22.60 21.93 21.98 5,534,997 -0.22(-0.99%)
Aug 29, 2008 22.59 22.76 22.17 22.19 3,076,032 -0.43(-1.89%)
Aug 28, 2008 22.43 22.63 22.39 22.62 2,672,273 +0.28(+1.23%)
Aug 27, 2008 22.36 22.46 22.24 22.35 3,126,969 +0.08(+0.35%)
Aug 26, 2008 21.80 22.38 21.78 22.27 3,725,555 +0.40(+1.83%)
Aug 25, 2008 21.84 22.06 21.69 21.87 3,334,533 -0.15(-0.69%)
Aug 22, 2008 22.04 22.23 21.92 22.02 3,067,591 -0.01(-0.05%)
Aug 21, 2008 21.60 22.10 21.60 22.03 2,663,818 +0.25(+1.14%)
Aug 20, 2008 21.62 21.81 21.51 21.78 2,801,132 +0.18(+0.82%)
Aug 19, 2008 21.41 21.67 21.41 21.61 2,669,781 +0.14(+0.64%)
Aug 18, 2008 21.52 21.71 21.38 21.47 2,167,901 -0.03(-0.14%)
Aug 15, 2008 21.37 21.74 21.32 21.50 0 +0.13(+0.59%)
Aug 14, 2008 21.60 21.68 21.30 21.37 2,825,627 -0.35(-1.61%)
Aug 13, 2008 21.56 21.82 21.23 21.72 2,792,050 +0.15(+0.70%)
Aug 12, 2008 21.84 21.86 21.46 21.57 3,733,291 -0.30(-1.36%)
Aug 11, 2008 21.54 22.01 21.40 21.87 3,919,252 +0.26(+1.19%)
Aug 08, 2008 21.30 21.64 21.15 21.61 3,195,142 +0.42(+1.98%)
Aug 07, 2008 21.28 21.52 21.03 21.19 4,766,343 -0.12(-0.55%)
Aug 06, 2008 21.55 21.65 21.13 21.31 6,369,666 -0.16(-0.73%)
Aug 05, 2008 21.58 21.73 21.27 21.46 6,920,955 +0.08(+0.35%)
Aug 04, 2008 21.54 21.70 21.37 21.39 5,592,108 -0.13(-0.61%)
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.