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 (%)
Apr 30, 2008 24.11 24.56 24.07 24.20 3,471,640 -0.03(-0.12%)
Apr 29, 2008 24.14 24.34 24.00 24.23 3,516,128 +0.01(+0.05%)
Apr 28, 2008 24.37 24.58 24.16 24.22 3,514,406 -0.07(-0.28%)
Apr 25, 2008 24.27 24.39 24.13 24.28 2,054,069 +0.08(+0.35%)
Apr 24, 2008 24.38 24.49 24.14 24.20 3,293,510 -0.10(-0.41%)
Apr 23, 2008 24.22 24.39 24.06 24.30 5,461,076 +0.08(+0.35%)
Apr 22, 2008 24.28 24.38 24.07 24.22 2,543,607 -0.21(-0.87%)
Apr 21, 2008 24.51 24.60 24.17 24.43 3,636,905 -0.22(-0.88%)
Apr 18, 2008 24.81 24.87 24.49 24.64 3,871,541 +0.20(+0.80%)
Apr 17, 2008 24.55 24.84 24.38 24.45 2,913,004 -0.21(-0.86%)
Apr 16, 2008 24.46 24.70 24.17 24.66 3,115,046 +0.44(+1.82%)
Apr 15, 2008 24.10 24.33 23.95 24.22 3,169,873 +0.22(+0.93%)
Apr 14, 2008 23.99 24.08 23.84 24.00 2,501,932 +0.04(+0.19%)
Apr 11, 2008 23.95 24.29 23.87 23.95 6,685,395 -0.23(-0.97%)
Apr 10, 2008 24.30 24.34 23.95 24.19 5,931,302 -0.07(-0.30%)
Apr 09, 2008 24.36 24.49 24.09 24.26 4,490,795 +0.00(+0.00%)
Apr 08, 2008 24.08 24.32 24.05 24.26 3,630,687 +0.06(+0.23%)
Apr 07, 2008 24.32 24.32 24.01 24.20 5,153,620 +0.11(+0.44%)
Apr 04, 2008 23.67 24.66 23.61 24.10 6,092,082 +0.50(+2.10%)
Apr 03, 2008 23.75 23.89 23.57 23.60 3,225,827 -0.24(-1.01%)
Apr 02, 2008 23.67 24.05 23.65 23.84 4,765,088 +0.14(+0.61%)
Apr 01, 2008 22.93 23.73 22.93 23.70 7,885,731 +0.92(+4.04%)
Mar 31, 2008 22.62 22.88 22.46 22.78 4,524,356 +0.19(+0.84%)
Mar 28, 2008 22.82 23.08 22.53 22.59 3,120,303 -0.16(-0.71%)
Mar 27, 2008 22.78 23.06 22.70 22.75 5,547,633 +0.08(+0.34%)
Mar 26, 2008 22.44 22.88 22.44 22.67 4,775,818 +0.08(+0.37%)
Mar 25, 2008 22.65 22.87 22.55 22.59 5,070,538 -0.11(-0.47%)
Mar 24, 2008 22.77 22.98 22.49 22.69 3,512,249 -0.03(-0.15%)
Mar 21, 2008 22.49 22.78 22.20 22.73 8,103,946 -0.00(-0.00%)
Mar 20, 2008 22.49 22.78 22.20 22.73 8,103,946 +0.35(+1.55%)
Mar 19, 2008 23.06 23.35 22.38 22.38 8,158,818 -0.25(-1.08%)
Mar 18, 2008 22.80 22.99 22.43 22.63 6,973,113 +0.20(+0.90%)
Mar 17, 2008 21.59 22.55 21.59 22.43 8,780,069 +0.36(+1.62%)
Mar 14, 2008 22.24 22.35 21.66 22.07 7,662,488 -0.06(-0.25%)
Mar 13, 2008 22.32 22.33 21.92 22.12 7,137,304 -0.24(-1.07%)
Mar 12, 2008 22.45 22.81 22.34 22.36 6,160,597 -0.08(-0.37%)
Mar 11, 2008 22.31 22.47 21.92 22.45 6,251,751 +0.67(+3.07%)
Mar 10, 2008 21.87 22.00 21.54 21.78 5,451,846 -0.03(-0.13%)
Mar 07, 2008 21.84 21.96 21.65 21.81 5,589,448 -0.16(-0.74%)
Mar 06, 2008 22.57 22.72 21.97 21.97 6,347,428 -0.67(-2.96%)
Mar 05, 2008 22.39 22.65 22.16 22.64 6,514,214 +0.18(+0.82%)
Mar 04, 2008 22.27 22.65 22.16 22.45 8,342,722 +0.02(+0.10%)
Mar 03, 2008 22.29 22.49 22.10 22.43 5,464,591 +0.16(+0.70%)
Feb 29, 2008 22.93 23.01 22.19 22.27 7,090,276 -0.86(-3.74%)
Feb 28, 2008 23.21 23.42 23.03 23.14 3,862,519 -0.24(-1.03%)
Feb 27, 2008 23.65 23.71 23.36 23.38 6,070,095 -0.46(-1.94%)
Feb 26, 2008 23.70 23.84 23.54 23.84 5,208,484 +0.08(+0.33%)
Feb 25, 2008 23.54 24.04 23.45 23.76 3,482,459 +0.19(+0.80%)
Feb 22, 2008 23.40 23.61 23.23 23.57 3,081,394 +0.31(+1.34%)
Feb 21, 2008 23.62 23.93 23.20 23.26 3,739,810 -0.32(-1.37%)
Feb 20, 2008 23.55 23.69 23.28 23.59 4,141,605 -0.17(-0.73%)
Feb 19, 2008 24.02 24.14 23.64 23.76 3,229,847 -0.04(-0.16%)
Feb 18, 2008 23.47 23.84 23.46 23.80 0 +0.00(+0.00%)
Feb 15, 2008 23.47 23.84 23.46 23.80 4,920,268 +0.04(+0.16%)
Feb 14, 2008 24.05 24.25 23.64 23.76 3,914,292 -0.23(-0.98%)
Feb 13, 2008 23.93 24.05 23.75 23.99 6,101,983 +0.30(+1.25%)
Feb 12, 2008 23.50 23.77 23.37 23.70 6,116,724 +0.30(+1.29%)
Feb 11, 2008 23.43 23.57 23.28 23.40 3,682,803 -0.09(-0.38%)
Feb 08, 2008 23.48 23.69 23.36 23.48 3,297,280 -0.17(-0.71%)
Feb 07, 2008 23.79 23.82 23.23 23.65 5,780,724 -0.04(-0.17%)
Feb 06, 2008 24.03 24.22 23.62 23.69 4,953,522 -0.13(-0.56%)
Feb 05, 2008 24.73 24.86 23.77 23.82 5,411,570 -0.83(-3.35%)
Feb 04, 2008 24.30 24.87 24.30 24.65 3,686,627 +0.35(+1.45%)
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.