Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.36 20.74 19.88 20.23 9,838,899 +0.01(+0.03%)
Oct 30, 2008 20.79 21.05 19.44 20.23 7,952,853 +0.59(+3.01%)
Oct 29, 2008 20.05 20.36 19.60 19.64 8,606,844 -1.07(-5.15%)
Oct 28, 2008 19.37 20.83 18.75 20.70 9,047,382 +1.75(+9.24%)
Oct 27, 2008 19.64 19.70 18.95 18.95 6,290,700 -0.65(-3.30%)
Oct 24, 2008 18.68 20.03 18.41 19.60 8,038,425 -0.31(-1.57%)
Oct 23, 2008 19.25 20.29 18.72 19.91 10,750,988 +1.03(+5.43%)
Oct 22, 2008 19.71 19.79 18.30 18.88 8,341,453 -1.21(-6.02%)
Oct 21, 2008 20.53 20.93 19.84 20.09 6,182,345 -1.08(-5.08%)
Oct 20, 2008 20.50 21.19 19.79 21.17 6,445,557 +1.12(+5.59%)
Oct 17, 2008 20.06 20.87 19.37 20.05 10,698,405 -0.07(-0.33%)
Oct 16, 2008 19.10 20.23 18.44 20.12 10,190,555 +0.98(+5.13%)
Oct 15, 2008 20.38 20.38 19.08 19.13 8,701,828 -1.56(-7.54%)
Oct 14, 2008 21.43 22.27 19.70 20.70 9,025,799 -0.06(-0.27%)
Oct 13, 2008 19.38 20.98 17.84 20.75 8,502,620 +1.97(+10.51%)
Oct 10, 2008 18.68 19.98 17.43 18.78 15,791,390 -0.77(-3.94%)
Oct 09, 2008 20.82 21.16 19.41 19.55 9,082,781 -1.39(-6.66%)
Oct 08, 2008 20.87 21.74 20.17 20.94 10,541,744 -0.43(-2.01%)
Oct 07, 2008 22.55 23.42 21.21 21.37 8,593,896 -0.98(-4.39%)
Oct 06, 2008 22.80 23.64 21.56 22.35 9,474,280 -1.00(-4.30%)
Oct 03, 2008 23.66 24.04 23.22 23.36 0 -0.12(-0.50%)
Oct 02, 2008 24.21 24.80 23.34 23.47 7,229,569 -0.86(-3.55%)
Oct 01, 2008 23.71 24.59 23.40 24.34 4,993,908 +0.48(+2.01%)
Sep 30, 2008 23.74 24.33 23.23 23.86 6,399,095 +0.44(+1.88%)
Sep 29, 2008 23.93 24.19 23.14 23.42 6,590,443 -0.79(-3.25%)
Sep 26, 2008 24.15 24.26 23.84 24.20 0 -0.20(-0.80%)
Sep 25, 2008 23.91 24.54 23.80 24.40 4,811,719 +0.79(+3.35%)
Sep 24, 2008 23.85 24.09 23.26 23.61 5,419,475 -0.22(-0.91%)
Sep 23, 2008 24.27 24.85 23.76 23.82 4,636,053 -0.44(-1.79%)
Sep 22, 2008 24.45 24.90 24.16 24.26 6,700,596 -0.37(-1.52%)
Sep 19, 2008 23.76 24.87 23.39 24.63 0 +1.23(+5.24%)
Sep 18, 2008 22.98 23.76 22.59 23.41 7,168,742 +0.55(+2.39%)
Sep 17, 2008 23.52 23.78 22.82 22.86 8,219,574 -0.99(-4.14%)
Sep 16, 2008 23.10 24.19 22.87 23.85 10,013,727 +0.58(+2.49%)
Sep 15, 2008 23.73 23.99 23.05 23.27 4,839,617 -0.78(-3.22%)
Sep 12, 2008 23.50 24.17 23.43 24.04 4,752,271 +0.55(+2.33%)
Sep 11, 2008 23.51 23.55 23.15 23.50 6,394,781 -0.09(-0.40%)
Sep 10, 2008 23.12 23.73 23.12 23.59 5,611,730 +0.51(+2.20%)
Sep 09, 2008 23.90 24.00 23.07 23.08 8,075,327 -0.66(-2.79%)
Sep 08, 2008 23.02 23.75 22.99 23.75 7,666,006 +0.91(+4.01%)
Sep 05, 2008 23.09 23.18 22.72 22.83 0 -0.37(-1.59%)
Sep 04, 2008 23.48 23.64 23.02 23.20 5,157,952 -0.47(-2.00%)
Sep 03, 2008 24.05 24.12 23.58 23.67 3,811,163 -0.36(-1.51%)
Sep 02, 2008 24.50 24.72 23.99 24.04 5,060,217 -0.24(-0.99%)
Aug 29, 2008 24.71 24.89 24.25 24.28 2,812,176 -0.47(-1.89%)
Aug 28, 2008 24.54 24.75 24.49 24.75 2,443,051 +0.30(+1.23%)
Aug 27, 2008 24.46 24.57 24.32 24.44 2,858,744 -0.13(-0.54%)
Aug 26, 2008 24.06 24.70 24.04 24.58 3,375,457 +0.44(+1.83%)
Aug 25, 2008 24.10 24.34 23.94 24.14 3,021,181 -0.17(-0.69%)
Aug 22, 2008 24.33 24.54 24.20 24.30 2,779,324 -0.01(-0.05%)
Aug 21, 2008 23.84 24.39 23.84 24.32 2,413,494 +0.27(+1.14%)
Aug 20, 2008 23.86 24.08 23.74 24.04 2,537,905 +0.20(+0.82%)
Aug 19, 2008 23.64 23.91 23.64 23.85 2,418,897 +0.15(+0.64%)
Aug 18, 2008 23.75 23.96 23.60 23.70 1,964,179 -0.03(-0.14%)
Aug 15, 2008 23.59 23.99 23.53 23.73 0 +0.14(+0.59%)
Aug 14, 2008 23.84 23.93 23.51 23.59 2,560,097 -0.38(-1.60%)
Aug 13, 2008 23.79 24.09 23.43 23.98 2,529,676 +0.17(+0.70%)
Aug 12, 2008 24.11 24.13 23.69 23.81 3,382,467 -0.33(-1.36%)
Aug 11, 2008 23.77 24.29 23.62 24.14 3,550,953 +0.28(+1.19%)
Aug 08, 2008 23.51 23.88 23.35 23.85 2,894,889 +0.46(+1.98%)
Aug 07, 2008 23.49 23.75 23.21 23.39 4,318,441 -0.13(-0.55%)
Aug 06, 2008 23.78 23.90 23.32 23.52 5,771,097 -0.17(-0.73%)
Aug 05, 2008 23.81 23.98 23.47 23.69 6,270,580 +0.08(+0.35%)
Aug 04, 2008 23.77 23.95 23.59 23.61 5,066,608 -0.14(-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.