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 (%)
Jul 31, 2008 24.70 24.92 24.57 24.60 4,184,116 -0.14(-0.59%)
Jul 30, 2008 24.17 24.80 24.08 24.75 6,116,783 +0.57(+2.35%)
Jul 29, 2008 24.18 24.47 23.98 24.18 6,724,067 -0.17(-0.71%)
Jul 28, 2008 24.02 24.54 24.02 24.35 4,576,424 +0.23(+0.97%)
Jul 25, 2008 24.52 24.56 24.07 24.12 3,607,480 -0.26(-1.07%)
Jul 24, 2008 24.37 24.52 23.80 24.38 5,619,813 +0.06(+0.25%)
Jul 23, 2008 24.81 24.90 24.22 24.32 5,235,440 -0.51(-2.04%)
Jul 22, 2008 24.84 25.37 24.81 24.83 4,400,083 -0.12(-0.47%)
Jul 21, 2008 24.78 25.04 24.34 24.94 3,178,141 +0.18(+0.72%)
Jul 18, 2008 24.60 25.10 24.36 24.76 5,002,466 +0.14(+0.59%)
Jul 17, 2008 24.70 24.79 24.25 24.62 5,592,041 -0.18(-0.74%)
Jul 16, 2008 25.30 25.47 24.65 24.80 5,668,163 -0.66(-2.58%)
Jul 15, 2008 25.62 25.66 25.23 25.46 4,267,189 -0.15(-0.59%)
Jul 14, 2008 26.36 26.36 25.53 25.61 4,824,351 -0.49(-1.88%)
Jul 11, 2008 26.00 26.50 25.86 26.10 4,261,049 -0.14(-0.55%)
Jul 10, 2008 26.20 26.37 25.97 26.25 3,863,518 +0.11(+0.40%)
Jul 09, 2008 25.87 26.30 25.87 26.14 3,673,665 +0.19(+0.75%)
Jul 08, 2008 26.01 26.32 25.74 25.94 5,620,991 -0.14(-0.56%)
Jul 07, 2008 26.16 26.60 25.83 26.09 4,080,679 -0.07(-0.28%)
Jul 04, 2008 26.61 26.75 26.07 26.16 3,178,965 +0.00(+0.00%)
Jul 03, 2008 26.61 26.75 26.07 26.16 3,178,965 -0.28(-1.07%)
Jul 02, 2008 26.65 27.01 26.43 26.45 6,724,726 -0.11(-0.40%)
Jul 01, 2008 26.17 26.66 25.84 26.55 5,337,599 +0.11(+0.40%)
Jun 30, 2008 26.15 26.55 25.73 26.45 7,211,246 +0.72(+2.79%)
Jun 27, 2008 26.23 26.41 25.64 25.73 5,634,971 -0.42(-1.60%)
Jun 26, 2008 26.30 26.59 26.12 26.15 5,762,870 -0.50(-1.86%)
Jun 25, 2008 26.66 26.85 26.39 26.64 4,810,795 +0.14(+0.55%)
Jun 24, 2008 26.43 26.69 26.20 26.50 5,078,513 +0.04(+0.15%)
Jun 23, 2008 26.35 26.66 26.35 26.46 3,044,582 +0.24(+0.91%)
Jun 20, 2008 26.32 26.89 26.21 26.22 6,440,671 -0.25(-0.93%)
Jun 19, 2008 26.11 26.59 26.09 26.46 4,968,810 +0.51(+1.95%)
Jun 18, 2008 25.81 26.17 25.70 25.96 4,407,616 +0.04(+0.15%)
Jun 17, 2008 25.98 26.09 25.87 25.92 2,462,788 +0.03(+0.11%)
Jun 16, 2008 25.57 25.92 25.37 25.89 3,406,281 +0.20(+0.78%)
Jun 13, 2008 25.56 25.84 25.48 25.69 5,011,467 +0.18(+0.70%)
Jun 12, 2008 25.84 25.97 25.37 25.51 4,113,007 -0.25(-0.97%)
Jun 11, 2008 26.10 26.28 25.73 25.76 5,835,591 -0.44(-1.68%)
Jun 10, 2008 25.98 26.30 25.69 26.20 3,942,943 +0.14(+0.53%)
Jun 09, 2008 25.60 26.11 25.60 26.06 3,065,008 +0.49(+1.92%)
Jun 06, 2008 26.23 26.33 25.52 25.57 4,402,551 -0.81(-3.08%)
Jun 05, 2008 26.24 26.41 25.89 26.38 6,253,118 +0.23(+0.89%)
Jun 04, 2008 25.81 26.25 25.81 26.15 3,973,761 +0.26(+1.01%)
Jun 03, 2008 25.71 26.03 25.64 25.89 5,991,552 +0.35(+1.35%)
Jun 02, 2008 25.73 25.76 25.43 25.54 4,177,826 -0.24(-0.93%)
May 30, 2008 25.66 25.93 25.50 25.78 4,285,950 +0.23(+0.92%)
May 29, 2008 25.41 25.65 25.23 25.55 2,254,509 +0.14(+0.57%)
May 28, 2008 25.31 25.49 25.13 25.40 2,477,376 +0.07(+0.26%)
May 27, 2008 25.23 25.43 25.07 25.34 3,727,876 +0.03(+0.13%)
May 26, 2008 25.95 26.07 25.30 25.30 0 +0.00(+0.00%)
May 23, 2008 25.95 26.07 25.30 25.30 3,672,041 -0.72(-2.76%)
May 22, 2008 25.97 26.17 25.67 26.02 3,127,451 +0.13(+0.52%)
May 21, 2008 25.92 26.17 25.84 25.89 4,432,309 +0.07(+0.26%)
May 20, 2008 25.61 25.94 25.45 25.82 4,153,984 +0.14(+0.54%)
May 19, 2008 25.56 25.87 25.54 25.68 3,057,253 +0.08(+0.33%)
May 16, 2008 25.45 25.63 25.35 25.60 3,410,201 +0.17(+0.68%)
May 15, 2008 25.35 25.44 25.21 25.43 3,033,935 -0.02(-0.07%)
May 14, 2008 25.08 25.52 25.02 25.44 4,237,757 +0.42(+1.69%)
May 13, 2008 25.37 25.43 24.99 25.02 2,564,286 -0.21(-0.82%)
May 12, 2008 25.16 25.23 24.95 25.23 2,010,584 +0.17(+0.69%)
May 09, 2008 25.07 25.17 24.62 25.05 2,870,554 -0.01(-0.04%)
May 08, 2008 25.34 25.43 24.74 25.07 4,627,846 +0.27(+1.10%)
May 07, 2008 25.01 25.05 24.75 24.79 3,847,335 -0.16(-0.62%)
May 06, 2008 24.93 25.07 24.44 24.95 4,169,187 -0.01(-0.02%)
May 05, 2008 25.34 25.34 24.91 24.95 4,386,175 -0.43(-1.71%)
May 02, 2008 24.75 25.58 24.51 25.39 5,371,146 +0.75(+3.05%)
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.