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 (%)
Nov 28, 2008 20.18 20.57 20.14 20.50 2,407,758 +0.26(+1.29%)
Nov 26, 2008 20.05 20.44 19.75 20.24 7,446,020 -0.42(-2.02%)
Nov 25, 2008 20.83 21.30 20.43 20.66 7,959,695 -0.08(-0.40%)
Nov 24, 2008 20.88 21.19 20.14 20.74 8,910,965 +0.18(+0.87%)
Nov 21, 2008 19.07 20.60 18.83 20.57 12,747,749 +1.87(+9.98%)
Nov 20, 2008 19.32 20.21 18.48 18.70 13,562,368 -0.76(-3.92%)
Nov 19, 2008 20.06 20.55 19.45 19.46 5,568,890 -0.63(-3.13%)
Nov 18, 2008 19.89 20.42 19.44 20.09 6,169,099 +0.06(+0.28%)
Nov 17, 2008 19.91 20.64 19.63 20.04 4,717,494 -0.23(-1.13%)
Nov 14, 2008 19.81 21.11 19.77 20.26 7,530,864 +0.06(+0.28%)
Nov 13, 2008 19.26 20.31 19.03 20.21 8,529,427 +1.10(+5.74%)
Nov 12, 2008 19.13 19.44 18.93 19.11 4,588,249 -0.39(-2.00%)
Nov 11, 2008 19.37 19.90 19.04 19.50 4,796,946 -0.09(-0.48%)
Nov 10, 2008 20.16 20.43 19.33 19.60 4,704,887 -0.36(-1.79%)
Nov 07, 2008 19.20 20.02 19.20 19.95 5,899,541 +0.85(+4.46%)
Nov 06, 2008 19.62 19.74 18.83 19.10 6,715,532 -0.52(-2.64%)
Nov 05, 2008 20.18 20.52 19.55 19.62 5,796,874 -0.80(-3.93%)
Nov 04, 2008 20.44 20.70 20.05 20.42 5,725,657 +0.12(+0.58%)
Nov 03, 2008 20.19 20.47 19.91 20.30 4,266,923 +0.10(+0.50%)
Oct 31, 2008 20.33 20.71 19.85 20.20 9,853,471 +0.01(+0.03%)
Oct 30, 2008 20.75 21.02 19.41 20.20 7,964,631 +0.59(+3.01%)
Oct 29, 2008 20.03 20.33 19.57 19.61 8,619,591 -1.06(-5.15%)
Oct 28, 2008 19.34 20.80 18.72 20.67 9,060,781 +1.75(+9.24%)
Oct 27, 2008 19.61 19.67 18.92 18.92 6,300,017 -0.65(-3.30%)
Oct 24, 2008 18.65 20.00 18.38 19.57 8,050,330 -0.31(-1.57%)
Oct 23, 2008 19.22 20.26 18.69 19.88 10,766,911 +1.02(+5.43%)
Oct 22, 2008 19.68 19.76 18.27 18.86 8,353,807 -1.21(-6.02%)
Oct 21, 2008 20.50 20.90 19.81 20.06 6,191,501 -1.07(-5.08%)
Oct 20, 2008 20.47 21.16 19.76 21.14 6,455,103 +1.12(+5.59%)
Oct 17, 2008 20.03 20.84 19.34 20.02 10,714,249 -0.07(-0.33%)
Oct 16, 2008 19.07 20.20 18.42 20.09 10,205,647 +0.98(+5.13%)
Oct 15, 2008 20.35 20.35 19.05 19.11 8,714,716 -1.56(-7.54%)
Oct 14, 2008 21.40 22.24 19.67 20.67 9,039,166 -0.06(-0.27%)
Oct 13, 2008 19.35 20.95 17.81 20.72 8,515,212 +1.97(+10.51%)
Oct 10, 2008 18.65 19.95 17.41 18.75 15,814,778 -0.77(-3.94%)
Oct 09, 2008 20.79 21.13 19.38 19.52 9,096,232 -1.39(-6.66%)
Oct 08, 2008 20.84 21.71 20.14 20.91 10,557,357 -0.43(-2.01%)
Oct 07, 2008 22.52 23.38 21.18 21.34 8,606,624 -0.98(-4.39%)
Oct 06, 2008 22.77 23.60 21.53 22.32 9,488,312 -1.00(-4.30%)
Oct 03, 2008 23.63 24.00 23.18 23.32 0 -0.12(-0.50%)
Oct 02, 2008 24.17 24.76 23.31 23.44 7,240,276 -0.86(-3.55%)
Oct 01, 2008 23.67 24.56 23.37 24.30 5,001,304 +0.48(+2.01%)
Sep 30, 2008 23.71 24.30 23.20 23.82 6,408,572 +0.44(+1.88%)
Sep 29, 2008 23.90 24.16 23.10 23.38 6,600,203 -0.79(-3.25%)
Sep 26, 2008 24.11 24.22 23.80 24.17 0 -0.19(-0.80%)
Sep 25, 2008 23.88 24.50 23.77 24.36 4,818,845 +0.79(+3.35%)
Sep 24, 2008 23.82 24.05 23.22 23.57 5,427,502 -0.22(-0.91%)
Sep 23, 2008 24.24 24.81 23.73 23.79 4,642,920 -0.43(-1.79%)
Sep 22, 2008 24.41 24.86 24.12 24.22 6,710,520 -0.37(-1.52%)
Sep 19, 2008 23.72 24.84 23.36 24.60 0 +1.23(+5.24%)
Sep 18, 2008 22.95 23.73 22.56 23.37 7,179,359 +0.55(+2.39%)
Sep 17, 2008 23.49 23.75 22.79 22.83 8,231,747 -0.99(-4.14%)
Sep 16, 2008 23.07 24.16 22.84 23.81 10,028,558 +0.58(+2.49%)
Sep 15, 2008 23.70 23.96 23.02 23.23 4,846,785 -0.77(-3.22%)
Sep 12, 2008 23.46 24.13 23.39 24.01 4,759,310 +0.55(+2.33%)
Sep 11, 2008 23.48 23.51 23.12 23.46 6,404,252 -0.09(-0.40%)
Sep 10, 2008 23.08 23.70 23.08 23.56 5,620,041 +0.51(+2.20%)
Sep 09, 2008 23.86 23.97 23.03 23.05 8,087,286 -0.66(-2.79%)
Sep 08, 2008 22.98 23.71 22.96 23.71 7,677,360 +0.91(+4.01%)
Sep 05, 2008 23.06 23.14 22.69 22.80 0 -0.37(-1.59%)
Sep 04, 2008 23.45 23.60 22.98 23.17 5,165,591 -0.47(-2.00%)
Sep 03, 2008 24.02 24.08 23.54 23.64 3,816,808 -0.36(-1.51%)
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.