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 (%)
Oct 31, 2008 20.33 20.71 19.85 20.20 9,853,471 +0.01(+0.03%)
Oct 30, 2008 20.75 21.02 19.41 20.20 7,964,631 +0.59(+3.01%)
Oct 29, 2008 20.03 20.33 19.57 19.61 8,619,591 -1.06(-5.15%)
Oct 28, 2008 19.34 20.80 18.72 20.67 9,060,781 +1.75(+9.24%)
Oct 27, 2008 19.61 19.67 18.92 18.92 6,300,017 -0.65(-3.30%)
Oct 24, 2008 18.65 20.00 18.38 19.57 8,050,330 -0.31(-1.57%)
Oct 23, 2008 19.22 20.26 18.69 19.88 10,766,911 +1.02(+5.43%)
Oct 22, 2008 19.68 19.76 18.27 18.86 8,353,807 -1.21(-6.02%)
Oct 21, 2008 20.50 20.90 19.81 20.06 6,191,501 -1.07(-5.08%)
Oct 20, 2008 20.47 21.16 19.76 21.14 6,455,103 +1.12(+5.59%)
Oct 17, 2008 20.03 20.84 19.34 20.02 10,714,249 -0.07(-0.33%)
Oct 16, 2008 19.07 20.20 18.42 20.09 10,205,647 +0.98(+5.13%)
Oct 15, 2008 20.35 20.35 19.05 19.11 8,714,716 -1.56(-7.54%)
Oct 14, 2008 21.40 22.24 19.67 20.67 9,039,166 -0.06(-0.27%)
Oct 13, 2008 19.35 20.95 17.81 20.72 8,515,212 +1.97(+10.51%)
Oct 10, 2008 18.65 19.95 17.41 18.75 15,814,778 -0.77(-3.94%)
Oct 09, 2008 20.79 21.13 19.38 19.52 9,096,232 -1.39(-6.66%)
Oct 08, 2008 20.84 21.71 20.14 20.91 10,557,357 -0.43(-2.01%)
Oct 07, 2008 22.52 23.38 21.18 21.34 8,606,624 -0.98(-4.39%)
Oct 06, 2008 22.77 23.60 21.53 22.32 9,488,312 -1.00(-4.30%)
Oct 03, 2008 23.63 24.00 23.18 23.32 0 -0.12(-0.50%)
Oct 02, 2008 24.17 24.76 23.31 23.44 7,240,276 -0.86(-3.55%)
Oct 01, 2008 23.67 24.56 23.37 24.30 5,001,304 +0.48(+2.01%)
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%)
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.