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%)
Oct 01, 2008 21.71 22.52 21.43 22.28 5,454,381 +0.44(+2.01%)
Sep 30, 2008 21.74 22.28 21.27 21.84 6,989,136 +0.40(+1.88%)
Sep 29, 2008 21.91 22.15 21.19 21.44 7,198,127 -0.72(-3.25%)
Sep 26, 2008 22.11 22.21 21.83 22.16 0 -0.18(-0.80%)
Sep 25, 2008 21.90 22.47 21.79 22.34 5,255,393 +0.73(+3.35%)
Sep 24, 2008 21.84 22.05 21.29 21.61 5,919,189 -0.20(-0.91%)
Sep 23, 2008 22.22 22.75 21.76 21.81 5,063,530 -0.40(-1.79%)
Sep 22, 2008 22.39 22.80 22.12 22.21 7,318,438 -0.34(-1.52%)
Sep 19, 2008 21.75 22.77 21.42 22.55 0 +1.12(+5.24%)
Sep 18, 2008 21.04 21.76 20.69 21.43 7,829,750 +0.50(+2.39%)
Sep 17, 2008 21.54 21.77 20.89 20.93 8,977,476 -0.90(-4.14%)
Sep 16, 2008 21.15 22.15 20.94 21.83 10,937,063 +0.53(+2.49%)
Sep 15, 2008 21.73 21.97 21.10 21.30 5,285,864 -0.71(-3.22%)
Sep 12, 2008 21.51 22.13 21.45 22.01 5,190,464 +0.50(+2.33%)
Sep 11, 2008 21.53 21.56 21.20 21.51 6,984,424 -0.09(-0.40%)
Sep 10, 2008 21.17 21.73 21.17 21.60 6,129,171 +0.46(+2.20%)
Sep 09, 2008 21.88 21.98 21.12 21.13 8,819,928 -0.61(-2.80%)
Sep 08, 2008 21.07 21.74 21.05 21.74 8,372,865 +0.84(+4.01%)
Sep 05, 2008 21.14 21.22 20.80 20.90 0 -0.34(-1.59%)
Sep 04, 2008 21.50 21.64 21.07 21.24 5,633,551 -0.43(-2.00%)
Sep 03, 2008 22.02 22.08 21.59 21.68 4,162,579 -0.33(-1.51%)
Sep 02, 2008 22.43 22.64 21.97 22.01 5,526,804 -0.22(-0.99%)
Aug 29, 2008 22.63 22.79 22.21 22.23 3,071,479 -0.43(-1.89%)
Aug 28, 2008 22.47 22.66 22.43 22.66 2,668,317 +0.28(+1.23%)
Aug 27, 2008 22.39 22.50 22.27 22.38 3,122,340 +0.08(+0.36%)
Aug 26, 2008 21.83 22.41 21.82 22.30 3,720,040 +0.40(+1.83%)
Aug 25, 2008 21.87 22.09 21.72 21.90 3,329,596 -0.15(-0.69%)
Aug 22, 2008 22.07 22.27 21.96 22.05 3,063,050 -0.01(-0.05%)
Aug 21, 2008 21.63 22.13 21.63 22.06 2,659,875 +0.25(+1.14%)
Aug 20, 2008 21.65 21.85 21.54 21.82 2,796,985 +0.18(+0.82%)
Aug 19, 2008 21.45 21.70 21.45 21.64 2,665,829 +0.14(+0.64%)
Aug 18, 2008 21.55 21.74 21.41 21.50 2,164,691 -0.03(-0.14%)
Aug 15, 2008 21.41 21.77 21.35 21.53 0 +0.13(+0.59%)
Aug 14, 2008 21.63 21.71 21.33 21.41 2,821,444 -0.35(-1.61%)
Aug 13, 2008 21.59 21.86 21.26 21.75 2,787,917 +0.15(+0.70%)
Aug 12, 2008 21.88 21.89 21.50 21.60 3,727,764 -0.30(-1.36%)
Aug 11, 2008 21.57 22.04 21.44 21.90 3,913,450 +0.26(+1.19%)
Aug 08, 2008 21.33 21.67 21.18 21.64 3,190,413 +0.42(+1.98%)
Aug 07, 2008 21.31 21.55 21.06 21.22 4,759,287 -0.12(-0.55%)
Aug 06, 2008 21.58 21.68 21.16 21.34 6,360,236 -0.16(-0.73%)
Aug 05, 2008 21.61 21.76 21.30 21.50 6,910,710 +0.08(+0.35%)
Aug 04, 2008 21.57 21.73 21.41 21.42 5,583,830 -0.13(-0.61%)
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.