Skip to main content

Dominion Resources (NY: D )

57.34 -1.01 (-1.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.70 22.25 21.24 21.81 6,999,496 +0.40(+1.88%)
Sep 29, 2008 21.88 22.12 21.15 21.41 7,208,797 -0.72(-3.25%)
Sep 26, 2008 22.08 22.18 21.79 22.13 0 -0.18(-0.80%)
Sep 25, 2008 21.86 22.43 21.76 22.31 5,263,183 +0.72(+3.35%)
Sep 24, 2008 21.81 22.02 21.26 21.58 5,927,963 -0.20(-0.91%)
Sep 23, 2008 22.19 22.71 21.73 21.78 5,071,036 -0.40(-1.79%)
Sep 22, 2008 22.35 22.77 22.09 22.18 7,329,286 -0.34(-1.52%)
Sep 19, 2008 21.72 22.74 21.38 22.52 0 +1.12(+5.24%)
Sep 18, 2008 21.01 21.73 20.65 21.40 7,841,357 +0.50(+2.39%)
Sep 17, 2008 21.51 21.74 20.86 20.90 8,990,784 -0.90(-4.14%)
Sep 16, 2008 21.12 22.12 20.91 21.80 10,953,275 +0.53(+2.49%)
Sep 15, 2008 21.69 21.93 21.07 21.27 5,293,699 -0.71(-3.22%)
Sep 12, 2008 21.48 22.09 21.42 21.98 5,198,158 +0.50(+2.33%)
Sep 11, 2008 21.50 21.53 21.16 21.48 6,994,777 -0.09(-0.40%)
Sep 10, 2008 21.13 21.69 21.13 21.57 6,138,256 +0.46(+2.20%)
Sep 09, 2008 21.85 21.94 21.09 21.10 8,833,002 -0.61(-2.79%)
Sep 08, 2008 21.04 21.71 21.02 21.71 8,385,276 +0.84(+4.01%)
Sep 05, 2008 21.11 21.19 20.77 20.87 0 -0.34(-1.59%)
Sep 04, 2008 21.47 21.61 21.04 21.21 5,641,902 -0.43(-2.00%)
Sep 03, 2008 21.99 22.05 21.56 21.64 4,168,749 -0.33(-1.51%)
Sep 02, 2008 22.40 22.60 21.93 21.98 5,534,997 -0.22(-0.99%)
Aug 29, 2008 22.59 22.76 22.17 22.19 3,076,032 -0.43(-1.89%)
Aug 28, 2008 22.43 22.63 22.39 22.62 2,672,273 +0.28(+1.23%)
Aug 27, 2008 22.36 22.46 22.24 22.35 3,126,969 +0.08(+0.35%)
Aug 26, 2008 21.80 22.38 21.78 22.27 3,725,555 +0.40(+1.83%)
Aug 25, 2008 21.84 22.06 21.69 21.87 3,334,533 -0.15(-0.69%)
Aug 22, 2008 22.04 22.23 21.92 22.02 3,067,591 -0.01(-0.05%)
Aug 21, 2008 21.60 22.10 21.60 22.03 2,663,818 +0.25(+1.14%)
Aug 20, 2008 21.62 21.81 21.51 21.78 2,801,132 +0.18(+0.82%)
Aug 19, 2008 21.41 21.67 21.41 21.61 2,669,781 +0.14(+0.64%)
Aug 18, 2008 21.52 21.71 21.38 21.47 2,167,901 -0.03(-0.14%)
Aug 15, 2008 21.37 21.74 21.32 21.50 0 +0.13(+0.59%)
Aug 14, 2008 21.60 21.68 21.30 21.37 2,825,627 -0.35(-1.61%)
Aug 13, 2008 21.56 21.82 21.23 21.72 2,792,050 +0.15(+0.70%)
Aug 12, 2008 21.84 21.86 21.46 21.57 3,733,291 -0.30(-1.36%)
Aug 11, 2008 21.54 22.01 21.40 21.87 3,919,252 +0.26(+1.19%)
Aug 08, 2008 21.30 21.64 21.15 21.61 3,195,142 +0.42(+1.98%)
Aug 07, 2008 21.28 21.52 21.03 21.19 4,766,343 -0.12(-0.55%)
Aug 06, 2008 21.55 21.65 21.13 21.31 6,369,666 -0.16(-0.73%)
Aug 05, 2008 21.58 21.73 21.27 21.46 6,920,955 +0.08(+0.35%)
Aug 04, 2008 21.54 21.70 21.37 21.39 5,592,108 -0.13(-0.61%)
Aug 01, 2008 22.46 22.55 21.52 21.52 5,184,411 -0.80(-3.60%)
Jul 31, 2008 22.41 22.61 22.30 22.32 4,611,257 -0.13(-0.59%)
Jul 30, 2008 21.93 22.50 21.85 22.46 6,741,222 +0.52(+2.35%)
Jul 29, 2008 21.94 22.20 21.76 21.94 7,410,502 -0.16(-0.71%)
Jul 28, 2008 21.79 22.26 21.79 22.10 5,043,614 +0.21(+0.97%)
Jul 25, 2008 22.25 22.29 21.84 21.88 3,975,754 -0.24(-1.07%)
Jul 24, 2008 22.12 22.25 21.59 22.12 6,193,519 +0.06(+0.25%)
Jul 23, 2008 22.51 22.60 21.98 22.07 5,769,906 -0.46(-2.04%)
Jul 22, 2008 22.54 23.02 22.51 22.53 4,849,271 -0.11(-0.47%)
Jul 21, 2008 22.49 22.72 22.08 22.63 3,502,585 +0.16(+0.72%)
Jul 18, 2008 22.32 22.77 22.11 22.47 5,513,148 +0.13(+0.59%)
Jul 17, 2008 22.41 22.49 22.00 22.34 6,162,911 -0.17(-0.74%)
Jul 16, 2008 22.96 23.11 22.37 22.51 6,246,805 -0.60(-2.58%)
Jul 15, 2008 23.24 23.28 22.89 23.10 4,702,810 -0.14(-0.59%)
Jul 14, 2008 23.92 23.92 23.16 23.24 5,316,851 -0.44(-1.88%)
Jul 11, 2008 23.59 24.04 23.46 23.68 4,696,043 -0.13(-0.55%)
Jul 10, 2008 23.77 23.93 23.57 23.81 4,257,930 +0.10(+0.40%)
Jul 09, 2008 23.48 23.86 23.48 23.72 4,048,695 +0.18(+0.75%)
Jul 08, 2008 23.60 23.88 23.36 23.54 6,194,817 -0.13(-0.56%)
Jul 07, 2008 23.73 24.14 23.44 23.67 4,497,260 -0.07(-0.28%)
Jul 04, 2008 24.15 24.27 23.66 23.74 3,503,494 +0.00(+0.00%)
Jul 03, 2008 24.15 24.27 23.66 23.74 3,503,494 -0.26(-1.07%)
Jul 02, 2008 24.18 24.51 23.98 24.00 7,411,228 -0.10(-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.