Skip to main content

Dominion Resources (NY: D )

57.09 -1.26 (-2.16%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.28 23.53 23.14 23.40 4,723,487 +0.21(+0.92%)
May 29, 2008 23.06 23.27 22.89 23.18 2,484,663 +0.13(+0.57%)
May 28, 2008 22.97 23.13 22.80 23.05 2,730,282 +0.06(+0.26%)
May 27, 2008 22.89 23.07 22.75 22.99 4,108,441 +0.03(+0.13%)
May 26, 2008 23.55 23.66 22.96 22.96 0 +0.00(+0.00%)
May 23, 2008 23.55 23.66 22.96 22.96 4,046,906 -0.65(-2.76%)
May 22, 2008 23.57 23.74 23.29 23.61 3,446,721 +0.12(+0.52%)
May 21, 2008 23.52 23.74 23.45 23.49 4,884,787 +0.06(+0.26%)
May 20, 2008 23.24 23.54 23.10 23.43 4,578,049 +0.13(+0.54%)
May 19, 2008 23.19 23.48 23.17 23.30 3,369,356 +0.08(+0.33%)
May 16, 2008 23.09 23.25 23.00 23.23 3,758,336 +0.16(+0.68%)
May 15, 2008 23.00 23.09 22.87 23.07 3,343,658 -0.02(-0.07%)
May 14, 2008 22.76 23.15 22.70 23.09 4,670,373 +0.38(+1.69%)
May 13, 2008 23.02 23.07 22.68 22.70 2,826,064 -0.19(-0.82%)
May 12, 2008 22.83 22.89 22.64 22.89 2,215,837 +0.16(+0.69%)
May 09, 2008 22.74 22.83 22.34 22.73 3,163,598 -0.01(-0.04%)
May 08, 2008 23.00 23.07 22.45 22.74 5,100,285 +0.25(+1.10%)
May 07, 2008 22.69 22.73 22.46 22.50 4,240,095 -0.14(-0.63%)
May 06, 2008 22.62 22.75 22.18 22.64 4,594,803 -0.00(-0.02%)
May 05, 2008 23.00 23.00 22.61 22.64 4,833,943 -0.39(-1.71%)
May 02, 2008 22.46 23.21 22.24 23.04 5,919,466 +0.68(+3.05%)
May 01, 2008 21.95 22.37 21.86 22.35 3,521,218 +0.43(+1.96%)
Apr 30, 2008 21.84 22.25 21.81 21.92 3,831,713 -0.03(-0.12%)
Apr 29, 2008 21.87 22.05 21.75 21.95 3,880,815 +0.01(+0.05%)
Apr 28, 2008 22.08 22.27 21.89 21.94 3,878,915 -0.06(-0.28%)
Apr 25, 2008 21.99 22.10 21.86 22.00 2,267,114 +0.08(+0.35%)
Apr 24, 2008 22.09 22.19 21.87 21.92 3,635,108 -0.09(-0.41%)
Apr 23, 2008 21.94 22.10 21.80 22.02 6,027,491 +0.08(+0.35%)
Apr 22, 2008 22.00 22.09 21.81 21.94 2,807,425 -0.19(-0.87%)
Apr 21, 2008 22.20 22.29 21.90 22.13 4,014,119 -0.20(-0.88%)
Apr 18, 2008 22.48 22.53 22.19 22.33 4,273,092 +0.18(+0.80%)
Apr 17, 2008 22.24 22.51 22.09 22.15 3,215,137 -0.19(-0.86%)
Apr 16, 2008 22.16 22.38 21.89 22.34 3,438,134 +0.40(+1.82%)
Apr 15, 2008 21.84 22.04 21.70 21.94 3,498,647 +0.20(+0.93%)
Apr 14, 2008 21.74 21.81 21.60 21.74 2,761,428 +0.04(+0.19%)
Apr 11, 2008 21.70 22.01 21.63 21.70 7,378,793 -0.21(-0.97%)
Apr 10, 2008 22.02 22.05 21.70 21.91 6,546,488 -0.07(-0.30%)
Apr 09, 2008 22.07 22.19 21.83 21.98 4,956,573 +0.00(+0.00%)
Apr 08, 2008 21.82 22.03 21.79 21.98 4,007,256 +0.05(+0.23%)
Apr 07, 2008 22.03 22.03 21.75 21.93 5,688,145 +0.10(+0.44%)
Apr 04, 2008 21.45 22.34 21.39 21.83 6,723,943 +0.45(+2.10%)
Apr 03, 2008 21.52 21.65 21.35 21.38 3,560,405 -0.22(-1.01%)
Apr 02, 2008 21.45 21.79 21.42 21.60 5,259,316 +0.13(+0.61%)
Apr 01, 2008 20.78 21.50 20.78 21.47 8,703,627 +0.83(+4.04%)
Mar 31, 2008 20.49 20.73 20.35 20.64 4,993,615 +0.17(+0.84%)
Mar 28, 2008 20.67 20.91 20.41 20.46 3,443,936 -0.15(-0.71%)
Mar 27, 2008 20.64 20.89 20.57 20.61 6,123,025 +0.07(+0.34%)
Mar 26, 2008 20.33 20.73 20.33 20.54 5,271,158 +0.08(+0.37%)
Mar 25, 2008 20.52 20.72 20.43 20.46 5,596,446 -0.10(-0.47%)
Mar 24, 2008 20.63 20.82 20.37 20.56 3,876,534 -0.03(-0.15%)
Mar 21, 2008 20.38 20.64 20.12 20.59 8,944,475 -0.00(-0.00%)
Mar 20, 2008 20.38 20.64 20.12 20.59 8,944,475 +0.31(+1.55%)
Mar 19, 2008 20.89 21.16 20.28 20.28 9,005,037 -0.22(-1.08%)
Mar 18, 2008 20.66 20.83 20.32 20.50 7,696,353 +0.18(+0.90%)
Mar 17, 2008 19.56 20.43 19.56 20.32 9,690,724 +0.32(+1.62%)
Mar 14, 2008 20.15 20.25 19.63 19.99 8,457,229 -0.05(-0.25%)
Mar 13, 2008 20.23 20.23 19.86 20.05 7,877,574 -0.22(-1.07%)
Mar 12, 2008 20.34 20.67 20.24 20.26 6,799,564 -0.08(-0.37%)
Mar 11, 2008 20.21 20.36 19.86 20.34 6,900,173 +0.61(+3.07%)
Mar 10, 2008 19.81 19.93 19.52 19.73 6,017,302 -0.03(-0.13%)
Mar 07, 2008 19.79 19.89 19.62 19.76 6,169,176 -0.15(-0.74%)
Mar 06, 2008 20.45 20.59 19.90 19.90 7,005,773 -0.61(-2.96%)
Mar 05, 2008 20.29 20.52 20.08 20.51 7,189,858 +0.17(+0.82%)
Mar 04, 2008 20.18 20.52 20.08 20.34 9,208,016 +0.02(+0.10%)
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.