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 (%)
Sep 30, 2008 23.71 24.30 23.20 23.82 6,408,572 +0.44(+1.88%)
Sep 29, 2008 23.90 24.16 23.10 23.38 6,600,203 -0.79(-3.25%)
Sep 26, 2008 24.11 24.22 23.80 24.17 0 -0.19(-0.80%)
Sep 25, 2008 23.88 24.50 23.77 24.36 4,818,845 +0.79(+3.35%)
Sep 24, 2008 23.82 24.05 23.22 23.57 5,427,502 -0.22(-0.91%)
Sep 23, 2008 24.24 24.81 23.73 23.79 4,642,920 -0.43(-1.79%)
Sep 22, 2008 24.41 24.86 24.12 24.22 6,710,520 -0.37(-1.52%)
Sep 19, 2008 23.72 24.84 23.36 24.60 0 +1.23(+5.24%)
Sep 18, 2008 22.95 23.73 22.56 23.37 7,179,359 +0.55(+2.39%)
Sep 17, 2008 23.49 23.75 22.79 22.83 8,231,747 -0.99(-4.14%)
Sep 16, 2008 23.07 24.16 22.84 23.81 10,028,558 +0.58(+2.49%)
Sep 15, 2008 23.70 23.96 23.02 23.23 4,846,785 -0.77(-3.22%)
Sep 12, 2008 23.46 24.13 23.39 24.01 4,759,310 +0.55(+2.33%)
Sep 11, 2008 23.48 23.51 23.12 23.46 6,404,252 -0.09(-0.40%)
Sep 10, 2008 23.08 23.70 23.08 23.56 5,620,041 +0.51(+2.20%)
Sep 09, 2008 23.86 23.97 23.03 23.05 8,087,286 -0.66(-2.79%)
Sep 08, 2008 22.98 23.71 22.96 23.71 7,677,360 +0.91(+4.01%)
Sep 05, 2008 23.06 23.14 22.69 22.80 0 -0.37(-1.59%)
Sep 04, 2008 23.45 23.60 22.98 23.17 5,165,591 -0.47(-2.00%)
Sep 03, 2008 24.02 24.08 23.54 23.64 3,816,808 -0.36(-1.51%)
Sep 02, 2008 24.46 24.69 23.96 24.00 5,067,711 -0.24(-0.99%)
Aug 29, 2008 24.68 24.85 24.22 24.24 2,816,341 -0.47(-1.89%)
Aug 28, 2008 24.50 24.71 24.46 24.71 2,446,669 +0.30(+1.23%)
Aug 27, 2008 24.42 24.54 24.29 24.41 2,862,978 -0.13(-0.54%)
Aug 26, 2008 24.02 24.66 24.01 24.54 3,380,457 +0.44(+1.83%)
Aug 25, 2008 24.07 24.31 23.90 24.10 3,025,655 -0.17(-0.69%)
Aug 22, 2008 24.29 24.50 24.16 24.27 2,783,440 -0.01(-0.05%)
Aug 21, 2008 23.80 24.35 23.80 24.28 2,417,069 +0.27(+1.14%)
Aug 20, 2008 23.83 24.04 23.71 24.01 2,541,663 +0.19(+0.82%)
Aug 19, 2008 23.60 23.88 23.60 23.81 2,422,479 +0.15(+0.64%)
Aug 18, 2008 23.71 23.92 23.56 23.66 1,967,088 -0.03(-0.14%)
Aug 15, 2008 23.56 23.96 23.50 23.70 0 +0.14(+0.59%)
Aug 14, 2008 23.81 23.89 23.48 23.56 2,563,889 -0.38(-1.61%)
Aug 13, 2008 23.76 24.05 23.39 23.94 2,533,423 +0.17(+0.70%)
Aug 12, 2008 24.07 24.09 23.66 23.77 3,387,476 -0.33(-1.36%)
Aug 11, 2008 23.73 24.25 23.59 24.10 3,556,212 +0.28(+1.19%)
Aug 08, 2008 23.47 23.85 23.31 23.82 2,899,176 +0.46(+1.98%)
Aug 07, 2008 23.46 23.72 23.18 23.36 4,324,837 -0.13(-0.55%)
Aug 06, 2008 23.75 23.86 23.29 23.48 5,779,644 -0.17(-0.73%)
Aug 05, 2008 23.78 23.95 23.44 23.66 6,279,867 +0.08(+0.35%)
Aug 04, 2008 23.74 23.92 23.56 23.57 5,074,111 -0.14(-0.61%)
Aug 01, 2008 24.75 24.85 23.72 23.72 4,704,179 -0.89(-3.60%)
Jul 31, 2008 24.70 24.92 24.57 24.60 4,184,116 -0.14(-0.59%)
Jul 30, 2008 24.17 24.80 24.08 24.75 6,116,783 +0.57(+2.35%)
Jul 29, 2008 24.18 24.47 23.98 24.18 6,724,067 -0.17(-0.71%)
Jul 28, 2008 24.02 24.54 24.02 24.35 4,576,424 +0.23(+0.97%)
Jul 25, 2008 24.52 24.56 24.07 24.12 3,607,480 -0.26(-1.07%)
Jul 24, 2008 24.37 24.52 23.80 24.38 5,619,813 +0.06(+0.25%)
Jul 23, 2008 24.81 24.90 24.22 24.32 5,235,440 -0.51(-2.04%)
Jul 22, 2008 24.84 25.37 24.81 24.83 4,400,083 -0.12(-0.47%)
Jul 21, 2008 24.78 25.04 24.34 24.94 3,178,141 +0.18(+0.72%)
Jul 18, 2008 24.60 25.10 24.36 24.76 5,002,466 +0.14(+0.59%)
Jul 17, 2008 24.70 24.79 24.25 24.62 5,592,041 -0.18(-0.74%)
Jul 16, 2008 25.30 25.47 24.65 24.80 5,668,163 -0.66(-2.58%)
Jul 15, 2008 25.62 25.66 25.23 25.46 4,267,189 -0.15(-0.59%)
Jul 14, 2008 26.36 26.36 25.53 25.61 4,824,351 -0.49(-1.88%)
Jul 11, 2008 26.00 26.50 25.86 26.10 4,261,049 -0.14(-0.55%)
Jul 10, 2008 26.20 26.37 25.97 26.25 3,863,518 +0.11(+0.40%)
Jul 09, 2008 25.87 26.30 25.87 26.14 3,673,665 +0.19(+0.75%)
Jul 08, 2008 26.01 26.32 25.74 25.94 5,620,991 -0.14(-0.56%)
Jul 07, 2008 26.16 26.60 25.83 26.09 4,080,679 -0.07(-0.28%)
Jul 04, 2008 26.61 26.75 26.07 26.16 3,178,965 +0.00(+0.00%)
Jul 03, 2008 26.61 26.75 26.07 26.16 3,178,965 -0.28(-1.07%)
Jul 02, 2008 26.65 27.01 26.43 26.45 6,724,726 -0.11(-0.40%)
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.