Dominion Resources (NY: D )

78.07 USD -0.31 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.51 37.19 35.64 36.28 5,487,175 +0.01(+0.03%)
Oct 30, 2008 37.27 37.75 34.85 36.27 4,435,323 +1.06(+3.01%)
Oct 29, 2008 35.96 36.50 35.14 35.21 4,800,055 -1.91(-5.15%)
Oct 28, 2008 34.73 37.35 33.62 37.12 5,045,744 +3.14(+9.24%)
Oct 27, 2008 35.22 35.32 33.98 33.98 3,508,337 -1.16(-3.30%)
Oct 24, 2008 33.49 35.91 33.01 35.14 4,483,047 -0.56(-1.57%)
Oct 23, 2008 34.51 36.38 33.56 35.70 5,995,849 +1.84(+5.43%)
Oct 22, 2008 35.34 35.49 32.81 33.86 4,652,046 -2.17(-6.02%)
Oct 21, 2008 36.81 37.53 35.57 36.03 3,447,907 -1.93(-5.08%)
Oct 20, 2008 36.75 38.00 35.49 37.96 3,594,701 +2.01(+5.59%)
Oct 17, 2008 35.97 37.42 34.73 35.95 5,966,523 -0.12(-0.33%)
Oct 16, 2008 34.24 36.27 33.07 36.07 5,683,294 +1.76(+5.13%)
Oct 15, 2008 36.55 36.55 34.21 34.31 4,853,028 -2.80(-7.55%)
Oct 14, 2008 38.42 39.94 35.33 37.11 5,033,707 -0.10(-0.27%)
Oct 13, 2008 34.75 37.62 31.99 37.21 4,741,929 +3.54(+10.51%)
Oct 10, 2008 33.49 35.82 31.26 33.67 8,806,892 -1.38(-3.94%)
Oct 09, 2008 37.33 37.94 34.80 35.05 5,065,486 -2.50(-6.66%)
Oct 08, 2008 37.43 38.99 36.16 37.55 5,879,153 -0.77(-2.01%)
Oct 07, 2008 40.44 41.99 38.03 38.32 4,792,834 -1.76(-4.39%)
Oct 06, 2008 40.89 42.38 38.66 40.08 5,283,826 -1.80(-4.30%)
Oct 03, 2008 42.43 43.10 41.63 41.88 0 -0.21(-0.50%)
Oct 02, 2008 43.41 44.46 41.85 42.09 4,031,946 -1.55(-3.55%)
Oct 01, 2008 42.51 44.10 41.96 43.64 2,785,113 +0.86(+2.01%)
Sep 30, 2008 42.57 43.63 41.66 42.78 3,568,789 +0.79(+1.88%)
Sep 29, 2008 42.91 43.38 41.49 41.99 3,675,504 -1.41(-3.25%)
Sep 26, 2008 43.30 43.50 42.74 43.40 0 -0.35(-0.80%)
Sep 25, 2008 42.88 44.00 42.68 43.75 2,683,506 +1.42(+3.35%)
Sep 24, 2008 42.77 43.19 41.70 42.33 3,022,453 -0.39(-0.91%)
Sep 23, 2008 43.52 44.55 42.61 42.72 2,585,537 -0.78(-1.79%)
Sep 22, 2008 43.84 44.65 43.32 43.50 3,736,937 -0.67(-1.52%)
Sep 19, 2008 42.60 44.60 41.94 44.17 0 +2.20(+5.24%)
Sep 18, 2008 41.21 42.61 40.51 41.97 3,998,023 +0.98(+2.39%)
Sep 17, 2008 42.18 42.64 40.92 40.99 4,584,074 -1.77(-4.14%)
Sep 16, 2008 41.42 43.38 41.01 42.76 5,584,677 +1.04(+2.49%)
Sep 15, 2008 42.55 43.02 41.33 41.72 2,699,065 -1.39(-3.22%)
Sep 12, 2008 42.13 43.33 42.01 43.11 2,650,352 +0.98(+2.33%)
Sep 11, 2008 42.16 42.22 41.51 42.13 3,566,383 -0.17(-0.40%)
Sep 10, 2008 41.45 42.55 41.45 42.30 3,129,674 +0.91(+2.20%)
Sep 09, 2008 42.85 43.04 41.36 41.39 4,503,627 -1.19(-2.79%)
Sep 08, 2008 41.27 42.58 41.23 42.58 4,275,348 +1.64(+4.01%)
Sep 05, 2008 41.41 41.56 40.74 40.94 0 -0.66(-1.59%)
Sep 04, 2008 42.11 42.38 41.27 41.60 2,876,601 -0.85(-2.00%)
Sep 03, 2008 43.13 43.25 42.28 42.45 2,125,494 -0.65(-1.51%)
Sep 02, 2008 43.93 44.33 43.02 43.10 2,822,094 -0.43(-0.99%)
Aug 29, 2008 44.31 44.63 43.49 43.53 1,568,357 -0.84(-1.89%)
Aug 28, 2008 44.00 44.38 43.92 44.37 1,362,495 +0.54(+1.23%)
Aug 27, 2008 43.85 44.06 43.61 43.83 1,594,328 -0.24(-0.54%)
Aug 26, 2008 43.14 44.29 43.11 44.07 1,882,500 +0.79(+1.83%)
Aug 25, 2008 43.22 43.65 42.92 43.28 1,684,919 -0.30(-0.69%)
Aug 22, 2008 43.62 44.00 43.39 43.58 1,550,035 -0.02(-0.05%)
Aug 21, 2008 42.74 43.73 42.74 43.60 1,346,011 +0.49(+1.14%)
Aug 20, 2008 42.79 43.17 42.57 43.11 1,415,395 +0.35(+0.82%)
Aug 19, 2008 42.38 42.88 42.38 42.76 1,349,024 +0.27(+0.64%)
Aug 18, 2008 42.58 42.96 42.31 42.49 1,095,427 -0.06(-0.14%)
Aug 15, 2008 42.30 43.02 42.19 42.55 0 +0.25(+0.59%)
Aug 14, 2008 42.75 42.90 42.16 42.30 1,427,772 -0.69(-1.61%)
Aug 13, 2008 42.66 43.19 42.01 42.99 1,410,806 +0.30(+0.70%)
Aug 12, 2008 43.23 43.26 42.48 42.69 1,886,409 -0.59(-1.36%)
Aug 11, 2008 42.62 43.55 42.36 43.28 1,980,374 +0.51(+1.19%)
Aug 08, 2008 42.15 42.82 41.86 42.77 1,614,486 +0.83(+1.98%)
Aug 07, 2008 42.12 42.59 41.62 41.94 2,408,404 -0.23(-0.55%)
Aug 06, 2008 42.64 42.85 41.82 42.17 3,218,553 -0.31(-0.73%)
Aug 05, 2008 42.70 43.00 42.09 42.48 3,497,116 +0.15(+0.35%)
Aug 04, 2008 42.63 42.95 42.30 42.33 2,825,658 -0.26(-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.