Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.71 24.89 24.25 24.28 2,812,176 -0.47(-1.89%)
Aug 28, 2008 24.54 24.75 24.49 24.75 2,443,051 +0.30(+1.23%)
Aug 27, 2008 24.46 24.57 24.32 24.44 2,858,744 -0.13(-0.54%)
Aug 26, 2008 24.06 24.70 24.04 24.58 3,375,457 +0.44(+1.83%)
Aug 25, 2008 24.10 24.34 23.94 24.14 3,021,181 -0.17(-0.69%)
Aug 22, 2008 24.33 24.54 24.20 24.30 2,779,324 -0.01(-0.05%)
Aug 21, 2008 23.84 24.39 23.84 24.32 2,413,494 +0.27(+1.14%)
Aug 20, 2008 23.86 24.08 23.74 24.04 2,537,905 +0.20(+0.82%)
Aug 19, 2008 23.64 23.91 23.64 23.85 2,418,897 +0.15(+0.64%)
Aug 18, 2008 23.75 23.96 23.60 23.70 1,964,179 -0.03(-0.14%)
Aug 15, 2008 23.59 23.99 23.53 23.73 0 +0.14(+0.59%)
Aug 14, 2008 23.84 23.93 23.51 23.59 2,560,097 -0.38(-1.60%)
Aug 13, 2008 23.79 24.09 23.43 23.98 2,529,676 +0.17(+0.70%)
Aug 12, 2008 24.11 24.13 23.69 23.81 3,382,467 -0.33(-1.36%)
Aug 11, 2008 23.77 24.29 23.62 24.14 3,550,953 +0.28(+1.19%)
Aug 08, 2008 23.51 23.88 23.35 23.85 2,894,889 +0.46(+1.98%)
Aug 07, 2008 23.49 23.75 23.21 23.39 4,318,441 -0.13(-0.55%)
Aug 06, 2008 23.78 23.90 23.32 23.52 5,771,097 -0.17(-0.73%)
Aug 05, 2008 23.81 23.98 23.47 23.69 6,270,580 +0.08(+0.35%)
Aug 04, 2008 23.77 23.95 23.59 23.61 5,066,608 -0.14(-0.61%)
Aug 01, 2008 24.78 24.89 23.75 23.75 4,697,222 -0.89(-3.60%)
Jul 31, 2008 24.73 24.96 24.61 24.64 4,177,929 -0.15(-0.59%)
Jul 30, 2008 24.21 24.83 24.12 24.78 6,107,737 +0.57(+2.35%)
Jul 29, 2008 24.22 24.51 24.01 24.22 6,714,123 -0.17(-0.71%)
Jul 28, 2008 24.05 24.57 24.05 24.39 4,569,656 +0.23(+0.97%)
Jul 25, 2008 24.56 24.60 24.11 24.15 3,602,145 -0.26(-1.07%)
Jul 24, 2008 24.41 24.56 23.83 24.42 5,611,502 +0.06(+0.25%)
Jul 23, 2008 24.85 24.94 24.26 24.35 5,227,697 -0.51(-2.04%)
Jul 22, 2008 24.88 25.40 24.85 24.86 4,393,576 -0.12(-0.47%)
Jul 21, 2008 24.82 25.08 24.37 24.98 3,173,441 +0.18(+0.72%)
Jul 18, 2008 24.63 25.14 24.40 24.80 4,995,068 +0.14(+0.59%)
Jul 17, 2008 24.73 24.82 24.28 24.66 5,583,771 -0.18(-0.74%)
Jul 16, 2008 25.34 25.51 24.69 24.84 5,659,781 -0.66(-2.58%)
Jul 15, 2008 25.65 25.70 25.27 25.50 4,260,878 -0.15(-0.59%)
Jul 14, 2008 26.40 26.40 25.57 25.65 4,817,216 -0.49(-1.88%)
Jul 11, 2008 26.04 26.54 25.89 26.14 4,254,748 -0.14(-0.55%)
Jul 10, 2008 26.23 26.41 26.01 26.28 3,857,805 +0.11(+0.40%)
Jul 09, 2008 25.91 26.34 25.91 26.18 3,668,232 +0.20(+0.75%)
Jul 08, 2008 26.05 26.36 25.78 25.98 5,612,679 -0.14(-0.55%)
Jul 07, 2008 26.20 26.64 25.87 26.13 4,074,644 -0.07(-0.28%)
Jul 04, 2008 26.65 26.79 26.11 26.20 3,174,264 +0.00(+0.00%)
Jul 03, 2008 26.65 26.79 26.11 26.20 3,174,264 -0.28(-1.07%)
Jul 02, 2008 26.69 27.05 26.47 26.49 6,714,781 -0.11(-0.40%)
Jul 01, 2008 26.21 26.70 25.88 26.59 5,329,705 +0.11(+0.40%)
Jun 30, 2008 26.19 26.59 25.77 26.49 7,200,582 +0.72(+2.79%)
Jun 27, 2008 26.27 26.45 25.68 25.77 5,626,638 -0.42(-1.60%)
Jun 26, 2008 26.33 26.62 26.16 26.18 5,754,348 -0.50(-1.86%)
Jun 25, 2008 26.70 26.89 26.43 26.68 4,803,681 +0.14(+0.55%)
Jun 24, 2008 26.47 26.73 26.24 26.54 5,071,002 +0.04(+0.15%)
Jun 23, 2008 26.39 26.70 26.39 26.50 3,040,079 +0.24(+0.91%)
Jun 20, 2008 26.36 26.93 26.25 26.26 6,431,146 -0.25(-0.93%)
Jun 19, 2008 26.15 26.63 26.13 26.50 4,961,462 +0.51(+1.95%)
Jun 18, 2008 25.84 26.21 25.74 25.99 4,401,098 +0.04(+0.15%)
Jun 17, 2008 26.02 26.13 25.91 25.96 2,459,146 +0.03(+0.11%)
Jun 16, 2008 25.60 25.96 25.41 25.93 3,401,244 +0.20(+0.78%)
Jun 13, 2008 25.59 25.88 25.51 25.73 5,004,056 +0.18(+0.70%)
Jun 12, 2008 25.88 26.01 25.41 25.55 4,106,925 -0.25(-0.97%)
Jun 11, 2008 26.14 26.32 25.77 25.80 5,826,962 -0.44(-1.68%)
Jun 10, 2008 26.02 26.33 25.73 26.24 3,937,112 +0.14(+0.53%)
Jun 09, 2008 25.64 26.15 25.64 26.10 3,060,476 +0.49(+1.92%)
Jun 06, 2008 26.27 26.37 25.56 25.61 4,396,040 -0.81(-3.08%)
Jun 05, 2008 26.28 26.45 25.93 26.42 6,243,871 +0.23(+0.89%)
Jun 04, 2008 25.85 26.28 25.84 26.19 3,967,885 +0.26(+1.01%)
Jun 03, 2008 25.74 26.07 25.68 25.93 5,982,692 +0.35(+1.35%)
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.