Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 23.71 24.33 23.71 24.30 4,986,785 +0.32(+1.33%)
Jan 31, 2008 24.25 24.25 22.61 23.98 8,106,693 +0.13(+0.54%)
Jan 30, 2008 23.57 24.49 23.23 23.85 7,855,345 +0.23(+0.99%)
Jan 29, 2008 23.71 23.89 23.33 23.62 4,587,954 +0.10(+0.44%)
Jan 28, 2008 22.87 23.54 22.87 23.52 6,303,445 +0.63(+2.77%)
Jan 25, 2008 23.79 23.79 22.80 22.88 8,046,491 -0.64(-2.70%)
Jan 24, 2008 24.35 24.53 23.37 23.52 6,791,593 -0.71(-2.92%)
Jan 23, 2008 22.97 24.27 22.67 24.23 8,185,142 +0.61(+2.57%)
Jan 22, 2008 23.43 24.17 23.07 23.62 9,803,563 -1.05(-4.27%)
Jan 21, 2008 25.21 25.38 24.53 24.67 0 +0.00(+0.00%)
Jan 18, 2008 25.21 25.38 24.53 24.67 10,156,621 -0.41(-1.65%)
Jan 17, 2008 26.07 26.20 24.91 25.09 10,702,091 -0.97(-3.72%)
Jan 16, 2008 26.03 26.50 25.98 26.06 7,150,297 -0.15(-0.57%)
Jan 15, 2008 26.26 26.63 26.18 26.21 4,690,007 -0.32(-1.20%)
Jan 14, 2008 26.49 26.67 26.32 26.52 2,880,060 +0.15(+0.57%)
Jan 11, 2008 26.44 26.81 26.07 26.37 4,706,146 -0.25(-0.94%)
Jan 10, 2008 26.68 27.05 26.45 26.62 4,812,156 -0.21(-0.77%)
Jan 09, 2008 26.39 26.83 26.39 26.83 4,469,321 +0.41(+1.56%)
Jan 08, 2008 26.69 26.90 26.36 26.42 4,732,888 -0.19(-0.71%)
Jan 07, 2008 26.01 26.61 25.93 26.61 5,805,185 +0.71(+2.73%)
Jan 04, 2008 25.73 26.18 25.70 25.90 4,894,032 +0.01(+0.02%)
Jan 03, 2008 25.98 26.17 25.84 25.89 3,952,827 -0.05(-0.19%)
Jan 02, 2008 26.38 26.49 25.88 25.94 4,079,617 -0.52(-1.96%)
Jan 01, 2008 26.38 26.77 26.38 26.46 0 +0.00(+0.00%)
Dec 31, 2007 26.38 26.77 26.38 26.46 2,369,293 -0.08(-0.31%)
Dec 28, 2007 26.81 26.81 26.36 26.55 3,143,877 +0.12(+0.44%)
Dec 27, 2007 26.82 26.91 26.37 26.43 2,916,894 -0.49(-1.80%)
Dec 26, 2007 26.94 27.04 26.84 26.91 1,402,390 -0.08(-0.29%)
Dec 24, 2007 27.54 27.54 26.78 26.99 1,146,805 -0.17(-0.62%)
Dec 21, 2007 26.81 27.22 26.78 27.16 7,006,193 +0.61(+2.31%)
Dec 20, 2007 26.54 26.77 26.41 26.55 4,003,789 +0.15(+0.55%)
Dec 19, 2007 26.56 26.78 26.38 26.40 3,863,973 -0.11(-0.40%)
Dec 18, 2007 26.56 26.68 26.37 26.51 4,310,733 +0.18(+0.70%)
Dec 17, 2007 26.61 26.66 26.17 26.32 4,041,634 -0.35(-1.30%)
Dec 14, 2007 26.87 27.18 26.63 26.67 5,358,679 -0.40(-1.48%)
Dec 13, 2007 26.53 27.13 26.53 27.07 5,415,217 +0.40(+1.51%)
Dec 12, 2007 27.16 27.25 26.37 26.67 4,696,943 +0.05(+0.19%)
Dec 11, 2007 27.20 27.32 26.57 26.62 6,584,018 -0.49(-1.79%)
Dec 10, 2007 26.93 27.27 26.86 27.10 5,743,313 -0.09(-0.35%)
Dec 07, 2007 27.29 27.45 27.10 27.20 3,484,340 -0.09(-0.35%)
Dec 06, 2007 27.44 27.52 27.05 27.29 5,292,117 -0.03(-0.10%)
Dec 05, 2007 27.02 27.44 26.79 27.32 7,069,562 +0.55(+2.06%)
Dec 04, 2007 26.32 26.87 26.29 26.77 5,414,440 +0.34(+1.29%)
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.