Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.88 22.28 21.84 21.96 3,826,040 -0.03(-0.12%)
Apr 29, 2008 21.90 22.08 21.78 21.98 3,875,070 +0.01(+0.05%)
Apr 28, 2008 22.11 22.30 21.92 21.97 3,873,173 -0.06(-0.28%)
Apr 25, 2008 22.02 22.13 21.90 22.03 2,263,758 +0.08(+0.35%)
Apr 24, 2008 22.12 22.23 21.90 21.96 3,629,727 -0.09(-0.41%)
Apr 23, 2008 21.97 22.13 21.84 22.05 6,018,568 +0.08(+0.35%)
Apr 22, 2008 22.03 22.12 21.84 21.97 2,803,270 -0.19(-0.87%)
Apr 21, 2008 22.24 22.32 21.93 22.16 4,008,177 -0.20(-0.88%)
Apr 18, 2008 22.51 22.56 22.23 22.36 4,266,766 +0.18(+0.80%)
Apr 17, 2008 22.28 22.54 22.12 22.18 3,210,377 -0.19(-0.86%)
Apr 16, 2008 22.20 22.41 21.93 22.38 3,433,044 +0.40(+1.82%)
Apr 15, 2008 21.87 22.07 21.73 21.98 3,493,468 +0.20(+0.93%)
Apr 14, 2008 21.77 21.85 21.63 21.77 2,757,341 +0.04(+0.19%)
Apr 11, 2008 21.73 22.04 21.66 21.73 7,367,870 -0.21(-0.97%)
Apr 10, 2008 22.05 22.08 21.73 21.95 6,536,797 -0.07(-0.30%)
Apr 09, 2008 22.10 22.22 21.86 22.01 4,949,236 +0.00(+0.00%)
Apr 08, 2008 21.85 22.06 21.83 22.01 4,001,324 +0.05(+0.23%)
Apr 07, 2008 22.06 22.06 21.79 21.96 5,679,725 +0.10(+0.44%)
Apr 04, 2008 21.48 22.37 21.43 21.87 6,713,989 +0.45(+2.10%)
Apr 03, 2008 21.55 21.68 21.39 21.42 3,555,135 -0.22(-1.01%)
Apr 02, 2008 21.48 21.82 21.46 21.63 5,251,530 +0.13(+0.61%)
Apr 01, 2008 20.81 21.53 20.81 21.50 8,690,742 +0.84(+4.04%)
Mar 31, 2008 20.53 20.76 20.38 20.67 4,986,223 +0.17(+0.84%)
Mar 28, 2008 20.70 20.94 20.44 20.49 3,438,838 -0.15(-0.71%)
Mar 27, 2008 20.67 20.92 20.60 20.64 6,113,961 +0.07(+0.34%)
Mar 26, 2008 20.36 20.76 20.36 20.57 5,263,355 +0.08(+0.37%)
Mar 25, 2008 20.56 20.75 20.46 20.49 5,588,162 -0.10(-0.47%)
Mar 24, 2008 20.66 20.85 20.40 20.59 3,870,796 -0.03(-0.15%)
Mar 21, 2008 20.41 20.67 20.15 20.62 8,931,234 -0.00(-0.00%)
Mar 20, 2008 20.41 20.67 20.15 20.62 8,931,234 +0.31(+1.55%)
Mar 19, 2008 20.92 21.19 20.31 20.31 8,991,707 -0.22(-1.08%)
Mar 18, 2008 20.69 20.86 20.35 20.53 7,684,960 +0.18(+0.90%)
Mar 17, 2008 19.59 20.46 19.59 20.35 9,676,378 +0.32(+1.62%)
Mar 14, 2008 20.18 20.28 19.65 20.02 8,444,710 -0.05(-0.25%)
Mar 13, 2008 20.26 20.26 19.89 20.07 7,865,913 -0.22(-1.07%)
Mar 12, 2008 20.37 20.70 20.27 20.29 6,789,498 -0.08(-0.37%)
Mar 11, 2008 20.24 20.39 19.89 20.37 6,889,958 +0.61(+3.07%)
Mar 10, 2008 19.84 19.96 19.55 19.76 6,008,395 -0.03(-0.13%)
Mar 07, 2008 19.82 19.92 19.64 19.79 6,160,044 -0.15(-0.74%)
Mar 06, 2008 20.48 20.62 19.93 19.93 6,995,402 -0.61(-2.96%)
Mar 05, 2008 20.32 20.55 20.11 20.54 7,179,214 +0.17(+0.82%)
Mar 04, 2008 20.21 20.55 20.11 20.37 9,194,385 +0.02(+0.10%)
Mar 03, 2008 20.23 20.41 20.05 20.35 6,022,441 +0.14(+0.70%)
Feb 29, 2008 20.80 20.88 20.13 20.21 7,814,083 -0.78(-3.74%)
Feb 28, 2008 21.06 21.25 20.90 21.00 4,256,822 -0.22(-1.03%)
Feb 27, 2008 21.46 21.51 21.20 21.21 6,689,758 -0.42(-1.94%)
Feb 26, 2008 21.50 21.63 21.36 21.63 5,740,190 +0.07(+0.33%)
Feb 25, 2008 21.36 21.81 21.27 21.56 3,837,964 +0.17(+0.80%)
Feb 22, 2008 21.23 21.42 21.08 21.39 3,395,956 +0.28(+1.34%)
Feb 21, 2008 21.43 21.71 21.05 21.11 4,121,586 -0.29(-1.37%)
Feb 20, 2008 21.37 21.50 21.13 21.40 4,564,399 -0.16(-0.73%)
Feb 19, 2008 21.80 21.91 21.45 21.56 3,559,565 -0.04(-0.16%)
Feb 18, 2008 21.30 21.63 21.28 21.59 0 +0.00(+0.00%)
Feb 15, 2008 21.30 21.63 21.28 21.59 5,422,551 +0.04(+0.16%)
Feb 14, 2008 21.82 22.00 21.45 21.56 4,313,881 -0.21(-0.98%)
Feb 13, 2008 21.71 21.82 21.55 21.77 6,724,901 +0.27(+1.25%)
Feb 12, 2008 21.32 21.57 21.20 21.50 6,741,147 +0.27(+1.29%)
Feb 11, 2008 21.26 21.39 21.13 21.23 4,058,760 -0.08(-0.38%)
Feb 08, 2008 21.31 21.49 21.19 21.31 3,633,881 -0.15(-0.71%)
Feb 07, 2008 21.59 21.62 21.08 21.46 6,370,846 -0.04(-0.16%)
Feb 06, 2008 21.81 21.97 21.43 21.50 5,459,200 -0.12(-0.56%)
Feb 05, 2008 22.44 22.56 21.57 21.62 5,964,007 -0.75(-3.35%)
Feb 04, 2008 22.05 22.56 22.05 22.37 4,062,975 +0.32(+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.