Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.32 23.57 23.18 23.43 4,716,495 +0.21(+0.92%)
May 29, 2008 23.09 23.31 22.93 23.22 2,480,985 +0.13(+0.57%)
May 28, 2008 23.00 23.17 22.84 23.09 2,726,241 +0.06(+0.26%)
May 27, 2008 22.92 23.11 22.78 23.02 4,102,359 +0.03(+0.13%)
May 26, 2008 23.58 23.69 22.99 22.99 0 +0.00(+0.00%)
May 23, 2008 23.58 23.69 22.99 22.99 4,040,915 -0.65(-2.76%)
May 22, 2008 23.60 23.78 23.33 23.65 3,441,619 +0.12(+0.52%)
May 21, 2008 23.56 23.78 23.48 23.53 4,877,556 +0.06(+0.26%)
May 20, 2008 23.27 23.57 23.13 23.47 4,571,272 +0.13(+0.54%)
May 19, 2008 23.23 23.51 23.21 23.34 3,364,368 +0.08(+0.33%)
May 16, 2008 23.13 23.29 23.04 23.26 3,752,772 +0.16(+0.68%)
May 15, 2008 23.04 23.12 22.91 23.11 3,338,708 -0.02(-0.07%)
May 14, 2008 22.79 23.19 22.74 23.12 4,663,460 +0.38(+1.69%)
May 13, 2008 23.05 23.11 22.71 22.74 2,821,881 -0.19(-0.82%)
May 12, 2008 22.86 22.93 22.67 22.92 2,212,557 +0.16(+0.69%)
May 09, 2008 22.78 22.87 22.37 22.77 3,158,915 -0.01(-0.04%)
May 08, 2008 23.03 23.11 22.48 22.78 5,092,735 +0.25(+1.10%)
May 07, 2008 22.73 22.76 22.49 22.53 4,233,818 -0.14(-0.63%)
May 06, 2008 22.65 22.78 22.21 22.67 4,588,002 -0.01(-0.02%)
May 05, 2008 23.03 23.03 22.64 22.68 4,826,788 -0.39(-1.71%)
May 02, 2008 22.49 23.24 22.28 23.07 5,910,703 +0.68(+3.05%)
May 01, 2008 21.98 22.41 21.89 22.39 3,516,005 +0.43(+1.96%)
Apr 30, 2008 21.88 22.28 21.84 21.96 3,826,040 -0.03(-0.12%)
Apr 29, 2008 21.90 22.08 21.78 21.98 3,875,070 +0.01(+0.05%)
Apr 28, 2008 22.11 22.30 21.92 21.97 3,873,173 -0.06(-0.28%)
Apr 25, 2008 22.02 22.13 21.90 22.03 2,263,758 +0.08(+0.35%)
Apr 24, 2008 22.12 22.23 21.90 21.96 3,629,727 -0.09(-0.41%)
Apr 23, 2008 21.97 22.13 21.84 22.05 6,018,568 +0.08(+0.35%)
Apr 22, 2008 22.03 22.12 21.84 21.97 2,803,270 -0.19(-0.87%)
Apr 21, 2008 22.24 22.32 21.93 22.16 4,008,177 -0.20(-0.88%)
Apr 18, 2008 22.51 22.56 22.23 22.36 4,266,766 +0.18(+0.80%)
Apr 17, 2008 22.28 22.54 22.12 22.18 3,210,377 -0.19(-0.86%)
Apr 16, 2008 22.20 22.41 21.93 22.38 3,433,044 +0.40(+1.82%)
Apr 15, 2008 21.87 22.07 21.73 21.98 3,493,468 +0.20(+0.93%)
Apr 14, 2008 21.77 21.85 21.63 21.77 2,757,341 +0.04(+0.19%)
Apr 11, 2008 21.73 22.04 21.66 21.73 7,367,870 -0.21(-0.97%)
Apr 10, 2008 22.05 22.08 21.73 21.95 6,536,797 -0.07(-0.30%)
Apr 09, 2008 22.10 22.22 21.86 22.01 4,949,236 +0.00(+0.00%)
Apr 08, 2008 21.85 22.06 21.83 22.01 4,001,324 +0.05(+0.23%)
Apr 07, 2008 22.06 22.06 21.79 21.96 5,679,725 +0.10(+0.44%)
Apr 04, 2008 21.48 22.37 21.43 21.87 6,713,989 +0.45(+2.10%)
Apr 03, 2008 21.55 21.68 21.39 21.42 3,555,135 -0.22(-1.01%)
Apr 02, 2008 21.48 21.82 21.46 21.63 5,251,530 +0.13(+0.61%)
Apr 01, 2008 20.81 21.53 20.81 21.50 8,690,742 +0.84(+4.04%)
Mar 31, 2008 20.53 20.76 20.38 20.67 4,986,223 +0.17(+0.84%)
Mar 28, 2008 20.70 20.94 20.44 20.49 3,438,838 -0.15(-0.71%)
Mar 27, 2008 20.67 20.92 20.60 20.64 6,113,961 +0.07(+0.34%)
Mar 26, 2008 20.36 20.76 20.36 20.57 5,263,355 +0.08(+0.37%)
Mar 25, 2008 20.56 20.75 20.46 20.49 5,588,162 -0.10(-0.47%)
Mar 24, 2008 20.66 20.85 20.40 20.59 3,870,796 -0.03(-0.15%)
Mar 21, 2008 20.41 20.67 20.15 20.62 8,931,234 -0.00(-0.00%)
Mar 20, 2008 20.41 20.67 20.15 20.62 8,931,234 +0.31(+1.55%)
Mar 19, 2008 20.92 21.19 20.31 20.31 8,991,707 -0.22(-1.08%)
Mar 18, 2008 20.69 20.86 20.35 20.53 7,684,960 +0.18(+0.90%)
Mar 17, 2008 19.59 20.46 19.59 20.35 9,676,378 +0.32(+1.62%)
Mar 14, 2008 20.18 20.28 19.65 20.02 8,444,710 -0.05(-0.25%)
Mar 13, 2008 20.26 20.26 19.89 20.07 7,865,913 -0.22(-1.07%)
Mar 12, 2008 20.37 20.70 20.27 20.29 6,789,498 -0.08(-0.37%)
Mar 11, 2008 20.24 20.39 19.89 20.37 6,889,958 +0.61(+3.07%)
Mar 10, 2008 19.84 19.96 19.55 19.76 6,008,395 -0.03(-0.13%)
Mar 07, 2008 19.82 19.92 19.64 19.79 6,160,044 -0.15(-0.74%)
Mar 06, 2008 20.48 20.62 19.93 19.93 6,995,402 -0.61(-2.96%)
Mar 05, 2008 20.32 20.55 20.11 20.54 7,179,214 +0.17(+0.82%)
Mar 04, 2008 20.21 20.55 20.11 20.37 9,194,385 +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.