Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.70 25.97 25.54 25.82 4,279,612 +0.23(+0.92%)
May 29, 2008 25.45 25.69 25.27 25.59 2,251,174 +0.14(+0.57%)
May 28, 2008 25.35 25.53 25.17 25.44 2,473,713 +0.07(+0.26%)
May 27, 2008 25.26 25.46 25.11 25.38 3,722,363 +0.03(+0.13%)
May 26, 2008 25.99 26.11 25.34 25.34 0 +0.00(+0.00%)
May 23, 2008 25.99 26.11 25.34 25.34 3,666,611 -0.72(-2.76%)
May 22, 2008 26.01 26.21 25.71 26.06 3,122,826 +0.13(+0.52%)
May 21, 2008 25.96 26.21 25.88 25.93 4,425,755 +0.07(+0.26%)
May 20, 2008 25.65 25.98 25.49 25.86 4,147,841 +0.14(+0.54%)
May 19, 2008 25.60 25.91 25.58 25.72 3,052,731 +0.08(+0.33%)
May 16, 2008 25.49 25.67 25.39 25.64 3,405,158 +0.17(+0.68%)
May 15, 2008 25.39 25.48 25.25 25.46 3,029,448 -0.02(-0.07%)
May 14, 2008 25.12 25.55 25.06 25.48 4,231,490 +0.42(+1.69%)
May 13, 2008 25.40 25.46 25.03 25.06 2,560,494 -0.21(-0.82%)
May 12, 2008 25.20 25.27 24.99 25.26 2,007,611 +0.17(+0.69%)
May 09, 2008 25.10 25.20 24.66 25.09 2,866,309 -0.01(-0.04%)
May 08, 2008 25.38 25.46 24.77 25.10 4,621,002 +0.27(+1.10%)
May 07, 2008 25.05 25.09 24.79 24.83 3,841,645 -0.16(-0.63%)
May 06, 2008 24.96 25.11 24.48 24.99 4,163,021 -0.01(-0.02%)
May 05, 2008 25.38 25.38 24.95 24.99 4,379,689 -0.43(-1.71%)
May 02, 2008 24.79 25.62 24.55 25.43 5,363,203 +0.75(+3.05%)
May 01, 2008 24.23 24.70 24.13 24.67 3,190,323 +0.47(+1.96%)
Apr 30, 2008 24.11 24.56 24.07 24.20 3,471,640 -0.03(-0.12%)
Apr 29, 2008 24.14 24.34 24.00 24.23 3,516,128 +0.01(+0.05%)
Apr 28, 2008 24.37 24.58 24.16 24.22 3,514,406 -0.07(-0.28%)
Apr 25, 2008 24.27 24.39 24.13 24.28 2,054,069 +0.08(+0.35%)
Apr 24, 2008 24.38 24.49 24.14 24.20 3,293,510 -0.10(-0.41%)
Apr 23, 2008 24.22 24.39 24.06 24.30 5,461,076 +0.08(+0.35%)
Apr 22, 2008 24.28 24.38 24.07 24.22 2,543,607 -0.21(-0.87%)
Apr 21, 2008 24.51 24.60 24.17 24.43 3,636,905 -0.22(-0.88%)
Apr 18, 2008 24.81 24.87 24.49 24.64 3,871,541 +0.20(+0.80%)
Apr 17, 2008 24.55 24.84 24.38 24.45 2,913,004 -0.21(-0.86%)
Apr 16, 2008 24.46 24.70 24.17 24.66 3,115,046 +0.44(+1.82%)
Apr 15, 2008 24.10 24.33 23.95 24.22 3,169,873 +0.22(+0.93%)
Apr 14, 2008 23.99 24.08 23.84 24.00 2,501,932 +0.04(+0.19%)
Apr 11, 2008 23.95 24.29 23.87 23.95 6,685,395 -0.23(-0.97%)
Apr 10, 2008 24.30 24.34 23.95 24.19 5,931,302 -0.07(-0.30%)
Apr 09, 2008 24.36 24.49 24.09 24.26 4,490,795 +0.00(+0.00%)
Apr 08, 2008 24.08 24.32 24.05 24.26 3,630,687 +0.06(+0.23%)
Apr 07, 2008 24.32 24.32 24.01 24.20 5,153,620 +0.11(+0.44%)
Apr 04, 2008 23.67 24.66 23.61 24.10 6,092,082 +0.50(+2.10%)
Apr 03, 2008 23.75 23.89 23.57 23.60 3,225,827 -0.24(-1.01%)
Apr 02, 2008 23.67 24.05 23.65 23.84 4,765,088 +0.14(+0.61%)
Apr 01, 2008 22.93 23.73 22.93 23.70 7,885,731 +0.92(+4.04%)
Mar 31, 2008 22.62 22.88 22.46 22.78 4,524,356 +0.19(+0.84%)
Mar 28, 2008 22.82 23.08 22.53 22.59 3,120,303 -0.16(-0.71%)
Mar 27, 2008 22.78 23.06 22.70 22.75 5,547,633 +0.08(+0.34%)
Mar 26, 2008 22.44 22.88 22.44 22.67 4,775,818 +0.08(+0.37%)
Mar 25, 2008 22.65 22.87 22.55 22.59 5,070,538 -0.11(-0.47%)
Mar 24, 2008 22.77 22.98 22.49 22.69 3,512,249 -0.03(-0.15%)
Mar 21, 2008 22.49 22.78 22.20 22.73 8,103,946 -0.00(-0.00%)
Mar 20, 2008 22.49 22.78 22.20 22.73 8,103,946 +0.35(+1.55%)
Mar 19, 2008 23.06 23.35 22.38 22.38 8,158,818 -0.25(-1.08%)
Mar 18, 2008 22.80 22.99 22.43 22.63 6,973,113 +0.20(+0.90%)
Mar 17, 2008 21.59 22.55 21.59 22.43 8,780,069 +0.36(+1.62%)
Mar 14, 2008 22.24 22.35 21.66 22.07 7,662,488 -0.06(-0.25%)
Mar 13, 2008 22.32 22.33 21.92 22.12 7,137,304 -0.24(-1.07%)
Mar 12, 2008 22.45 22.81 22.34 22.36 6,160,597 -0.08(-0.37%)
Mar 11, 2008 22.31 22.47 21.92 22.45 6,251,751 +0.67(+3.07%)
Mar 10, 2008 21.87 22.00 21.54 21.78 5,451,846 -0.03(-0.13%)
Mar 07, 2008 21.84 21.96 21.65 21.81 5,589,448 -0.16(-0.74%)
Mar 06, 2008 22.57 22.72 21.97 21.97 6,347,428 -0.67(-2.96%)
Mar 05, 2008 22.39 22.65 22.16 22.64 6,514,214 +0.18(+0.82%)
Mar 04, 2008 22.27 22.65 22.16 22.45 8,342,722 +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.