Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.70 19.07 18.67 19.00 2,597,922 +0.24(+1.29%)
Nov 26, 2008 18.58 18.94 18.31 18.76 8,034,106 -0.18(-0.97%)
Nov 25, 2008 19.10 19.53 18.73 18.94 8,680,778 -0.08(-0.40%)
Nov 24, 2008 19.15 19.43 18.46 19.02 9,718,225 +0.16(+0.87%)
Nov 21, 2008 17.49 18.89 17.26 18.86 13,902,590 +1.71(+9.98%)
Nov 20, 2008 17.72 18.53 16.95 17.15 14,791,007 -0.70(-3.92%)
Nov 19, 2008 18.40 18.85 17.83 17.85 6,073,386 -0.58(-3.13%)
Nov 18, 2008 18.23 18.72 17.83 18.42 6,727,969 +0.05(+0.28%)
Nov 17, 2008 18.25 18.93 18.00 18.37 5,144,860 -0.21(-1.13%)
Nov 14, 2008 18.16 19.35 18.13 18.58 8,213,098 +0.05(+0.28%)
Nov 13, 2008 17.66 18.63 17.45 18.53 9,302,123 +1.01(+5.74%)
Nov 12, 2008 17.54 17.83 17.36 17.52 5,003,906 -0.36(-2.00%)
Nov 11, 2008 17.76 18.25 17.46 17.88 5,231,510 -0.09(-0.48%)
Nov 10, 2008 18.48 18.73 17.73 17.97 5,131,110 -0.33(-1.79%)
Nov 07, 2008 17.61 18.36 17.61 18.30 6,433,991 +0.78(+4.46%)
Nov 06, 2008 17.99 18.10 17.27 17.51 7,323,904 -0.47(-2.64%)
Nov 05, 2008 18.50 18.82 17.92 17.99 6,322,023 -0.74(-3.93%)
Nov 04, 2008 18.74 18.98 18.39 18.72 6,244,354 +0.11(+0.58%)
Nov 03, 2008 18.51 18.77 18.25 18.62 4,653,471 +0.09(+0.50%)
Oct 31, 2008 18.64 18.99 18.20 18.53 10,746,114 +0.01(+0.03%)
Oct 30, 2008 19.03 19.28 17.80 18.52 8,686,161 +0.54(+3.01%)
Oct 29, 2008 18.36 18.64 17.94 17.98 9,400,454 -0.98(-5.15%)
Oct 28, 2008 17.73 19.07 17.17 18.95 9,881,613 +1.60(+9.24%)
Oct 27, 2008 17.98 18.04 17.35 17.35 6,870,746 -0.59(-3.30%)
Oct 24, 2008 17.10 18.34 16.86 17.94 8,779,624 -0.29(-1.57%)
Oct 23, 2008 17.62 18.58 17.14 18.23 11,742,304 +0.94(+5.43%)
Oct 22, 2008 18.05 18.12 16.75 17.29 9,110,593 -1.11(-6.02%)
Oct 21, 2008 18.80 19.16 18.16 18.40 6,752,400 -0.99(-5.08%)
Oct 20, 2008 18.77 19.40 18.12 19.38 7,039,882 +1.03(+5.59%)
Oct 17, 2008 18.37 19.11 17.73 18.36 11,684,872 -0.06(-0.33%)
Oct 16, 2008 17.48 18.52 16.89 18.42 11,130,195 +0.90(+5.13%)
Oct 15, 2008 18.66 18.66 17.47 17.52 9,504,197 -1.43(-7.54%)
Oct 14, 2008 19.62 20.39 18.04 18.95 9,858,040 -0.05(-0.27%)
Oct 13, 2008 17.74 19.21 16.33 19.00 9,286,620 +1.81(+10.51%)
Oct 10, 2008 17.10 18.29 15.96 17.19 17,247,466 -0.70(-3.94%)
Oct 09, 2008 19.06 19.37 17.77 17.90 9,920,276 -1.28(-6.66%)
Oct 08, 2008 19.11 19.91 18.46 19.17 11,513,766 -0.39(-2.01%)
Oct 07, 2008 20.65 21.44 19.42 19.57 9,386,313 -0.90(-4.39%)
Oct 06, 2008 20.88 21.64 19.74 20.47 10,347,874 -0.92(-4.30%)
Oct 03, 2008 21.67 22.01 21.26 21.38 0 -0.11(-0.50%)
Oct 02, 2008 22.17 22.70 21.37 21.49 7,896,185 -0.79(-3.55%)
Oct 01, 2008 21.71 22.52 21.43 22.28 5,454,381 +0.44(+2.01%)
Sep 30, 2008 21.74 22.28 21.27 21.84 6,989,136 +0.40(+1.88%)
Sep 29, 2008 21.91 22.15 21.19 21.44 7,198,127 -0.72(-3.25%)
Sep 26, 2008 22.11 22.21 21.83 22.16 0 -0.18(-0.80%)
Sep 25, 2008 21.90 22.47 21.79 22.34 5,255,393 +0.73(+3.35%)
Sep 24, 2008 21.84 22.05 21.29 21.61 5,919,189 -0.20(-0.91%)
Sep 23, 2008 22.22 22.75 21.76 21.81 5,063,530 -0.40(-1.79%)
Sep 22, 2008 22.39 22.80 22.12 22.21 7,318,438 -0.34(-1.52%)
Sep 19, 2008 21.75 22.77 21.42 22.55 0 +1.12(+5.24%)
Sep 18, 2008 21.04 21.76 20.69 21.43 7,829,750 +0.50(+2.39%)
Sep 17, 2008 21.54 21.77 20.89 20.93 8,977,476 -0.90(-4.14%)
Sep 16, 2008 21.15 22.15 20.94 21.83 10,937,063 +0.53(+2.49%)
Sep 15, 2008 21.73 21.97 21.10 21.30 5,285,864 -0.71(-3.22%)
Sep 12, 2008 21.51 22.13 21.45 22.01 5,190,464 +0.50(+2.33%)
Sep 11, 2008 21.53 21.56 21.20 21.51 6,984,424 -0.09(-0.40%)
Sep 10, 2008 21.17 21.73 21.17 21.60 6,129,171 +0.46(+2.20%)
Sep 09, 2008 21.88 21.98 21.12 21.13 8,819,928 -0.61(-2.80%)
Sep 08, 2008 21.07 21.74 21.05 21.74 8,372,865 +0.84(+4.01%)
Sep 05, 2008 21.14 21.22 20.80 20.90 0 -0.34(-1.59%)
Sep 04, 2008 21.50 21.64 21.07 21.24 5,633,551 -0.43(-2.00%)
Sep 03, 2008 22.02 22.08 21.59 21.68 4,162,579 -0.33(-1.51%)
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.