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 22.89 22.98 22.15 22.24 7,100,777 -0.86(-3.74%)
Feb 28, 2008 23.17 23.38 23.00 23.10 3,868,239 -0.24(-1.03%)
Feb 27, 2008 23.62 23.67 23.33 23.34 6,079,085 -0.46(-1.94%)
Feb 26, 2008 23.66 23.81 23.51 23.81 5,216,198 +0.08(+0.33%)
Feb 25, 2008 23.51 24.00 23.41 23.73 3,487,617 +0.19(+0.80%)
Feb 22, 2008 23.36 23.57 23.20 23.54 3,085,957 +0.31(+1.34%)
Feb 21, 2008 23.58 23.89 23.17 23.23 3,745,348 -0.32(-1.37%)
Feb 20, 2008 23.52 23.66 23.25 23.55 4,147,739 -0.17(-0.73%)
Feb 19, 2008 23.98 24.11 23.61 23.72 3,234,631 -0.04(-0.16%)
Feb 18, 2008 23.44 23.81 23.42 23.76 0 +0.00(+0.00%)
Feb 15, 2008 23.44 23.81 23.42 23.76 4,927,555 +0.04(+0.16%)
Feb 14, 2008 24.01 24.21 23.60 23.72 3,920,089 -0.23(-0.98%)
Feb 13, 2008 23.89 24.01 23.72 23.96 6,111,020 +0.30(+1.25%)
Feb 12, 2008 23.47 23.74 23.33 23.66 6,125,783 +0.30(+1.29%)
Feb 11, 2008 23.39 23.54 23.25 23.36 3,688,257 -0.09(-0.38%)
Feb 08, 2008 23.45 23.65 23.32 23.45 3,302,163 -0.17(-0.71%)
Feb 07, 2008 23.76 23.79 23.20 23.62 5,789,285 -0.04(-0.16%)
Feb 06, 2008 24.00 24.18 23.58 23.66 4,960,859 -0.13(-0.56%)
Feb 05, 2008 24.70 24.83 23.74 23.79 5,419,584 -0.82(-3.35%)
Feb 04, 2008 24.27 24.83 24.27 24.61 3,692,087 +0.35(+1.45%)
Feb 01, 2008 23.68 24.29 23.68 24.26 4,994,171 +0.32(+1.33%)
Jan 31, 2008 24.22 24.22 22.58 23.95 8,118,699 +0.13(+0.54%)
Jan 30, 2008 23.53 24.45 23.20 23.82 7,866,979 +0.23(+0.99%)
Jan 29, 2008 23.67 23.85 23.30 23.58 4,594,749 +0.10(+0.44%)
Jan 28, 2008 22.84 23.51 22.83 23.48 6,312,781 +0.63(+2.77%)
Jan 25, 2008 23.76 23.76 22.77 22.85 8,058,408 -0.63(-2.70%)
Jan 24, 2008 24.31 24.49 23.33 23.48 6,801,652 -0.71(-2.92%)
Jan 23, 2008 22.94 24.24 22.64 24.19 8,197,264 +0.61(+2.57%)
Jan 22, 2008 23.40 24.13 23.03 23.58 9,818,082 -1.05(-4.27%)
Jan 21, 2008 25.17 25.34 24.50 24.64 0 +0.00(+0.00%)
Jan 18, 2008 25.17 25.34 24.50 24.64 10,171,663 -0.41(-1.64%)
Jan 17, 2008 26.03 26.16 24.88 25.05 10,717,941 -0.97(-3.72%)
Jan 16, 2008 26.00 26.46 25.94 26.02 7,160,887 -0.15(-0.57%)
Jan 15, 2008 26.22 26.59 26.14 26.17 4,696,953 -0.32(-1.20%)
Jan 14, 2008 26.45 26.64 26.28 26.49 2,884,326 +0.15(+0.57%)
Jan 11, 2008 26.40 26.77 26.03 26.33 4,713,116 -0.25(-0.94%)
Jan 10, 2008 26.64 27.01 26.41 26.59 4,819,283 -0.21(-0.77%)
Jan 09, 2008 26.35 26.79 26.35 26.79 4,475,940 +0.41(+1.56%)
Jan 08, 2008 26.65 26.86 26.32 26.38 4,739,898 -0.19(-0.71%)
Jan 07, 2008 25.97 26.57 25.89 26.57 5,813,782 +0.71(+2.73%)
Jan 04, 2008 25.69 26.14 25.66 25.86 4,901,280 +0.01(+0.02%)
Jan 03, 2008 25.94 26.13 25.81 25.86 3,958,681 -0.05(-0.19%)
Jan 02, 2008 26.34 26.45 25.84 25.91 4,085,659 -0.52(-1.96%)
Jan 01, 2008 26.34 26.73 26.34 26.42 0 +0.00(+0.00%)
Dec 31, 2007 26.34 26.73 26.34 26.42 2,372,802 -0.08(-0.32%)
Dec 28, 2007 26.77 26.77 26.32 26.51 3,148,533 +0.12(+0.44%)
Dec 27, 2007 26.78 26.87 26.33 26.39 2,921,214 -0.48(-1.80%)
Dec 26, 2007 26.90 27.00 26.80 26.87 1,404,467 -0.08(-0.29%)
Dec 24, 2007 27.50 27.50 26.74 26.95 1,148,504 -0.17(-0.62%)
Dec 21, 2007 26.77 27.18 26.74 27.12 7,016,570 +0.61(+2.31%)
Dec 20, 2007 26.50 26.73 26.37 26.51 4,009,719 +0.14(+0.55%)
Dec 19, 2007 26.52 26.74 26.35 26.36 3,869,695 -0.11(-0.40%)
Dec 18, 2007 26.52 26.64 26.33 26.47 4,317,117 +0.18(+0.70%)
Dec 17, 2007 26.57 26.62 26.13 26.28 4,047,620 -0.35(-1.30%)
Dec 14, 2007 26.83 27.14 26.59 26.63 5,366,616 -0.40(-1.48%)
Dec 13, 2007 26.49 27.09 26.49 27.03 5,423,237 +0.40(+1.51%)
Dec 12, 2007 27.12 27.21 26.33 26.63 4,703,899 +0.05(+0.19%)
Dec 11, 2007 27.16 27.28 26.53 26.58 6,593,769 -0.48(-1.79%)
Dec 10, 2007 26.89 27.23 26.82 27.06 5,751,819 -0.09(-0.35%)
Dec 07, 2007 27.25 27.41 27.06 27.16 3,489,500 -0.09(-0.35%)
Dec 06, 2007 27.40 27.48 27.01 27.25 5,299,955 -0.03(-0.10%)
Dec 05, 2007 26.98 27.40 26.75 27.28 7,080,032 +0.55(+2.06%)
Dec 04, 2007 26.28 26.83 26.25 26.73 5,422,459 +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.