Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.64 18.99 18.20 18.53 10,746,114 +0.01(+0.03%)
Oct 30, 2008 19.03 19.28 17.80 18.52 8,686,161 +0.54(+3.01%)
Oct 29, 2008 18.36 18.64 17.94 17.98 9,400,454 -0.98(-5.15%)
Oct 28, 2008 17.73 19.07 17.17 18.95 9,881,613 +1.60(+9.24%)
Oct 27, 2008 17.98 18.04 17.35 17.35 6,870,746 -0.59(-3.30%)
Oct 24, 2008 17.10 18.34 16.86 17.94 8,779,624 -0.29(-1.57%)
Oct 23, 2008 17.62 18.58 17.14 18.23 11,742,304 +0.94(+5.43%)
Oct 22, 2008 18.05 18.12 16.75 17.29 9,110,593 -1.11(-6.02%)
Oct 21, 2008 18.80 19.16 18.16 18.40 6,752,400 -0.99(-5.08%)
Oct 20, 2008 18.77 19.40 18.12 19.38 7,039,882 +1.03(+5.59%)
Oct 17, 2008 18.37 19.11 17.73 18.36 11,684,872 -0.06(-0.33%)
Oct 16, 2008 17.48 18.52 16.89 18.42 11,130,195 +0.90(+5.13%)
Oct 15, 2008 18.66 18.66 17.47 17.52 9,504,197 -1.43(-7.54%)
Oct 14, 2008 19.62 20.39 18.04 18.95 9,858,040 -0.05(-0.27%)
Oct 13, 2008 17.74 19.21 16.33 19.00 9,286,620 +1.81(+10.51%)
Oct 10, 2008 17.10 18.29 15.96 17.19 17,247,466 -0.70(-3.94%)
Oct 09, 2008 19.06 19.37 17.77 17.90 9,920,276 -1.28(-6.66%)
Oct 08, 2008 19.11 19.91 18.46 19.17 11,513,766 -0.39(-2.01%)
Oct 07, 2008 20.65 21.44 19.42 19.57 9,386,313 -0.90(-4.39%)
Oct 06, 2008 20.88 21.64 19.74 20.47 10,347,874 -0.92(-4.30%)
Oct 03, 2008 21.67 22.01 21.26 21.38 0 -0.11(-0.50%)
Oct 02, 2008 22.17 22.70 21.37 21.49 7,896,185 -0.79(-3.55%)
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.