Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.84 22.25 21.81 21.92 3,831,713 -0.03(-0.12%)
Apr 29, 2008 21.87 22.05 21.75 21.95 3,880,815 +0.01(+0.05%)
Apr 28, 2008 22.08 22.27 21.89 21.94 3,878,915 -0.06(-0.28%)
Apr 25, 2008 21.99 22.10 21.86 22.00 2,267,114 +0.08(+0.35%)
Apr 24, 2008 22.09 22.19 21.87 21.92 3,635,108 -0.09(-0.41%)
Apr 23, 2008 21.94 22.10 21.80 22.02 6,027,491 +0.08(+0.35%)
Apr 22, 2008 22.00 22.09 21.81 21.94 2,807,425 -0.19(-0.87%)
Apr 21, 2008 22.20 22.29 21.90 22.13 4,014,119 -0.20(-0.88%)
Apr 18, 2008 22.48 22.53 22.19 22.33 4,273,092 +0.18(+0.80%)
Apr 17, 2008 22.24 22.51 22.09 22.15 3,215,137 -0.19(-0.86%)
Apr 16, 2008 22.16 22.38 21.89 22.34 3,438,134 +0.40(+1.82%)
Apr 15, 2008 21.84 22.04 21.70 21.94 3,498,647 +0.20(+0.93%)
Apr 14, 2008 21.74 21.81 21.60 21.74 2,761,428 +0.04(+0.19%)
Apr 11, 2008 21.70 22.01 21.63 21.70 7,378,793 -0.21(-0.97%)
Apr 10, 2008 22.02 22.05 21.70 21.91 6,546,488 -0.07(-0.30%)
Apr 09, 2008 22.07 22.19 21.83 21.98 4,956,573 +0.00(+0.00%)
Apr 08, 2008 21.82 22.03 21.79 21.98 4,007,256 +0.05(+0.23%)
Apr 07, 2008 22.03 22.03 21.75 21.93 5,688,145 +0.10(+0.44%)
Apr 04, 2008 21.45 22.34 21.39 21.83 6,723,943 +0.45(+2.10%)
Apr 03, 2008 21.52 21.65 21.35 21.38 3,560,405 -0.22(-1.01%)
Apr 02, 2008 21.45 21.79 21.42 21.60 5,259,316 +0.13(+0.61%)
Apr 01, 2008 20.78 21.50 20.78 21.47 8,703,627 +0.83(+4.04%)
Mar 31, 2008 20.49 20.73 20.35 20.64 4,993,615 +0.17(+0.84%)
Mar 28, 2008 20.67 20.91 20.41 20.46 3,443,936 -0.15(-0.71%)
Mar 27, 2008 20.64 20.89 20.57 20.61 6,123,025 +0.07(+0.34%)
Mar 26, 2008 20.33 20.73 20.33 20.54 5,271,158 +0.08(+0.37%)
Mar 25, 2008 20.52 20.72 20.43 20.46 5,596,446 -0.10(-0.47%)
Mar 24, 2008 20.63 20.82 20.37 20.56 3,876,534 -0.03(-0.15%)
Mar 21, 2008 20.38 20.64 20.12 20.59 8,944,475 -0.00(-0.00%)
Mar 20, 2008 20.38 20.64 20.12 20.59 8,944,475 +0.31(+1.55%)
Mar 19, 2008 20.89 21.16 20.28 20.28 9,005,037 -0.22(-1.08%)
Mar 18, 2008 20.66 20.83 20.32 20.50 7,696,353 +0.18(+0.90%)
Mar 17, 2008 19.56 20.43 19.56 20.32 9,690,724 +0.32(+1.62%)
Mar 14, 2008 20.15 20.25 19.63 19.99 8,457,229 -0.05(-0.25%)
Mar 13, 2008 20.23 20.23 19.86 20.05 7,877,574 -0.22(-1.07%)
Mar 12, 2008 20.34 20.67 20.24 20.26 6,799,564 -0.08(-0.37%)
Mar 11, 2008 20.21 20.36 19.86 20.34 6,900,173 +0.61(+3.07%)
Mar 10, 2008 19.81 19.93 19.52 19.73 6,017,302 -0.03(-0.13%)
Mar 07, 2008 19.79 19.89 19.62 19.76 6,169,176 -0.15(-0.74%)
Mar 06, 2008 20.45 20.59 19.90 19.90 7,005,773 -0.61(-2.96%)
Mar 05, 2008 20.29 20.52 20.08 20.51 7,189,858 +0.17(+0.82%)
Mar 04, 2008 20.18 20.52 20.08 20.34 9,208,016 +0.02(+0.10%)
Mar 03, 2008 20.20 20.38 20.02 20.32 6,031,369 +0.14(+0.70%)
Feb 29, 2008 20.77 20.85 20.10 20.18 7,825,668 -0.78(-3.74%)
Feb 28, 2008 21.03 21.22 20.87 20.96 4,263,133 -0.22(-1.03%)
Feb 27, 2008 21.43 21.48 21.17 21.18 6,699,676 -0.42(-1.94%)
Feb 26, 2008 21.47 21.60 21.33 21.60 5,748,700 +0.07(+0.33%)
Feb 25, 2008 21.33 21.78 21.24 21.53 3,843,654 +0.17(+0.80%)
Feb 22, 2008 21.20 21.39 21.05 21.36 3,400,991 +0.28(+1.34%)
Feb 21, 2008 21.40 21.68 21.02 21.08 4,127,697 -0.29(-1.37%)
Feb 20, 2008 21.34 21.46 21.10 21.37 4,571,166 -0.16(-0.73%)
Feb 19, 2008 21.76 21.87 21.42 21.53 3,564,842 -0.04(-0.16%)
Feb 18, 2008 21.27 21.60 21.25 21.56 0 +0.00(+0.00%)
Feb 15, 2008 21.27 21.60 21.25 21.56 5,430,590 +0.04(+0.16%)
Feb 14, 2008 21.79 21.97 21.41 21.53 4,320,276 -0.21(-0.98%)
Feb 13, 2008 21.68 21.79 21.52 21.74 6,734,871 +0.27(+1.25%)
Feb 12, 2008 21.29 21.54 21.17 21.47 6,751,141 +0.27(+1.29%)
Feb 11, 2008 21.23 21.36 21.10 21.20 4,064,777 -0.08(-0.38%)
Feb 08, 2008 21.28 21.46 21.16 21.28 3,639,268 -0.15(-0.71%)
Feb 07, 2008 21.56 21.59 21.05 21.43 6,380,291 -0.04(-0.16%)
Feb 06, 2008 21.77 21.94 21.40 21.46 5,467,294 -0.12(-0.56%)
Feb 05, 2008 22.41 22.53 21.54 21.59 5,972,849 -0.75(-3.35%)
Feb 04, 2008 22.02 22.53 22.02 22.33 4,068,998 +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.