Skip to main content

Dominion Resources (NY: D )

49.25 +0.73 (+1.50%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.74 24.33 23.23 23.86 6,399,095 +0.44(+1.88%)
Sep 29, 2008 23.93 24.19 23.14 23.42 6,590,443 -0.79(-3.25%)
Sep 26, 2008 24.15 24.26 23.84 24.20 0 -0.20(-0.80%)
Sep 25, 2008 23.91 24.54 23.80 24.40 4,811,719 +0.79(+3.35%)
Sep 24, 2008 23.85 24.09 23.26 23.61 5,419,475 -0.22(-0.91%)
Sep 23, 2008 24.27 24.85 23.76 23.82 4,636,053 -0.44(-1.79%)
Sep 22, 2008 24.45 24.90 24.16 24.26 6,700,596 -0.37(-1.52%)
Sep 19, 2008 23.76 24.87 23.39 24.63 0 +1.23(+5.24%)
Sep 18, 2008 22.98 23.76 22.59 23.41 7,168,742 +0.55(+2.39%)
Sep 17, 2008 23.52 23.78 22.82 22.86 8,219,574 -0.99(-4.14%)
Sep 16, 2008 23.10 24.19 22.87 23.85 10,013,727 +0.58(+2.49%)
Sep 15, 2008 23.73 23.99 23.05 23.27 4,839,617 -0.78(-3.22%)
Sep 12, 2008 23.50 24.17 23.43 24.04 4,752,271 +0.55(+2.33%)
Sep 11, 2008 23.51 23.55 23.15 23.50 6,394,781 -0.09(-0.40%)
Sep 10, 2008 23.12 23.73 23.12 23.59 5,611,730 +0.51(+2.20%)
Sep 09, 2008 23.90 24.00 23.07 23.08 8,075,327 -0.66(-2.79%)
Sep 08, 2008 23.02 23.75 22.99 23.75 7,666,006 +0.91(+4.01%)
Sep 05, 2008 23.09 23.18 22.72 22.83 0 -0.37(-1.59%)
Sep 04, 2008 23.48 23.64 23.02 23.20 5,157,952 -0.47(-2.00%)
Sep 03, 2008 24.05 24.12 23.58 23.67 3,811,163 -0.36(-1.51%)
Sep 02, 2008 24.50 24.72 23.99 24.04 5,060,217 -0.24(-0.99%)
Aug 29, 2008 24.71 24.89 24.25 24.28 2,812,176 -0.47(-1.89%)
Aug 28, 2008 24.54 24.75 24.49 24.75 2,443,051 +0.30(+1.23%)
Aug 27, 2008 24.46 24.57 24.32 24.44 2,858,744 -0.13(-0.54%)
Aug 26, 2008 24.06 24.70 24.04 24.58 3,375,457 +0.44(+1.83%)
Aug 25, 2008 24.10 24.34 23.94 24.14 3,021,181 -0.17(-0.69%)
Aug 22, 2008 24.33 24.54 24.20 24.30 2,779,324 -0.01(-0.05%)
Aug 21, 2008 23.84 24.39 23.84 24.32 2,413,494 +0.27(+1.14%)
Aug 20, 2008 23.86 24.08 23.74 24.04 2,537,905 +0.20(+0.82%)
Aug 19, 2008 23.64 23.91 23.64 23.85 2,418,897 +0.15(+0.64%)
Aug 18, 2008 23.75 23.96 23.60 23.70 1,964,179 -0.03(-0.14%)
Aug 15, 2008 23.59 23.99 23.53 23.73 0 +0.14(+0.59%)
Aug 14, 2008 23.84 23.93 23.51 23.59 2,560,097 -0.38(-1.60%)
Aug 13, 2008 23.79 24.09 23.43 23.98 2,529,676 +0.17(+0.70%)
Aug 12, 2008 24.11 24.13 23.69 23.81 3,382,467 -0.33(-1.36%)
Aug 11, 2008 23.77 24.29 23.62 24.14 3,550,953 +0.28(+1.19%)
Aug 08, 2008 23.51 23.88 23.35 23.85 2,894,889 +0.46(+1.98%)
Aug 07, 2008 23.49 23.75 23.21 23.39 4,318,441 -0.13(-0.55%)
Aug 06, 2008 23.78 23.90 23.32 23.52 5,771,097 -0.17(-0.73%)
Aug 05, 2008 23.81 23.98 23.47 23.69 6,270,580 +0.08(+0.35%)
Aug 04, 2008 23.77 23.95 23.59 23.61 5,066,608 -0.14(-0.61%)
Aug 01, 2008 24.78 24.89 23.75 23.75 4,697,222 -0.89(-3.60%)
Jul 31, 2008 24.73 24.96 24.61 24.64 4,177,929 -0.15(-0.59%)
Jul 30, 2008 24.21 24.83 24.12 24.78 6,107,737 +0.57(+2.35%)
Jul 29, 2008 24.22 24.51 24.01 24.22 6,714,123 -0.17(-0.71%)
Jul 28, 2008 24.05 24.57 24.05 24.39 4,569,656 +0.23(+0.97%)
Jul 25, 2008 24.56 24.60 24.11 24.15 3,602,145 -0.26(-1.07%)
Jul 24, 2008 24.41 24.56 23.83 24.42 5,611,502 +0.06(+0.25%)
Jul 23, 2008 24.85 24.94 24.26 24.35 5,227,697 -0.51(-2.04%)
Jul 22, 2008 24.88 25.40 24.85 24.86 4,393,576 -0.12(-0.47%)
Jul 21, 2008 24.82 25.08 24.37 24.98 3,173,441 +0.18(+0.72%)
Jul 18, 2008 24.63 25.14 24.40 24.80 4,995,068 +0.14(+0.59%)
Jul 17, 2008 24.73 24.82 24.28 24.66 5,583,771 -0.18(-0.74%)
Jul 16, 2008 25.34 25.51 24.69 24.84 5,659,781 -0.66(-2.58%)
Jul 15, 2008 25.65 25.70 25.27 25.50 4,260,878 -0.15(-0.59%)
Jul 14, 2008 26.40 26.40 25.57 25.65 4,817,216 -0.49(-1.88%)
Jul 11, 2008 26.04 26.54 25.89 26.14 4,254,748 -0.14(-0.55%)
Jul 10, 2008 26.23 26.41 26.01 26.28 3,857,805 +0.11(+0.40%)
Jul 09, 2008 25.91 26.34 25.91 26.18 3,668,232 +0.20(+0.75%)
Jul 08, 2008 26.05 26.36 25.78 25.98 5,612,679 -0.14(-0.55%)
Jul 07, 2008 26.20 26.64 25.87 26.13 4,074,644 -0.07(-0.28%)
Jul 04, 2008 26.65 26.79 26.11 26.20 3,174,264 +0.00(+0.00%)
Jul 03, 2008 26.65 26.79 26.11 26.20 3,174,264 -0.28(-1.07%)
Jul 02, 2008 26.69 27.05 26.47 26.49 6,714,781 -0.11(-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.