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 (%)
Jan 31, 2008 24.25 24.25 22.61 23.98 8,106,693 +0.13(+0.54%)
Jan 30, 2008 23.57 24.49 23.23 23.85 7,855,345 +0.23(+0.99%)
Jan 29, 2008 23.71 23.89 23.33 23.62 4,587,954 +0.10(+0.44%)
Jan 28, 2008 22.87 23.54 22.87 23.52 6,303,445 +0.63(+2.77%)
Jan 25, 2008 23.79 23.79 22.80 22.88 8,046,491 -0.64(-2.70%)
Jan 24, 2008 24.35 24.53 23.37 23.52 6,791,593 -0.71(-2.92%)
Jan 23, 2008 22.97 24.27 22.67 24.23 8,185,142 +0.61(+2.57%)
Jan 22, 2008 23.43 24.17 23.07 23.62 9,803,563 -1.05(-4.27%)
Jan 21, 2008 25.21 25.38 24.53 24.67 0 +0.00(+0.00%)
Jan 18, 2008 25.21 25.38 24.53 24.67 10,156,621 -0.41(-1.65%)
Jan 17, 2008 26.07 26.20 24.91 25.09 10,702,091 -0.97(-3.72%)
Jan 16, 2008 26.03 26.50 25.98 26.06 7,150,297 -0.15(-0.57%)
Jan 15, 2008 26.26 26.63 26.18 26.21 4,690,007 -0.32(-1.20%)
Jan 14, 2008 26.49 26.67 26.32 26.52 2,880,060 +0.15(+0.57%)
Jan 11, 2008 26.44 26.81 26.07 26.37 4,706,146 -0.25(-0.94%)
Jan 10, 2008 26.68 27.05 26.45 26.62 4,812,156 -0.21(-0.77%)
Jan 09, 2008 26.39 26.83 26.39 26.83 4,469,321 +0.41(+1.56%)
Jan 08, 2008 26.69 26.90 26.36 26.42 4,732,888 -0.19(-0.71%)
Jan 07, 2008 26.01 26.61 25.93 26.61 5,805,185 +0.71(+2.73%)
Jan 04, 2008 25.73 26.18 25.70 25.90 4,894,032 +0.01(+0.02%)
Jan 03, 2008 25.98 26.17 25.84 25.89 3,952,827 -0.05(-0.19%)
Jan 02, 2008 26.38 26.49 25.88 25.94 4,079,617 -0.52(-1.96%)
Jan 01, 2008 26.38 26.77 26.38 26.46 0 +0.00(+0.00%)
Dec 31, 2007 26.38 26.77 26.38 26.46 2,369,293 -0.08(-0.31%)
Dec 28, 2007 26.81 26.81 26.36 26.55 3,143,877 +0.12(+0.44%)
Dec 27, 2007 26.82 26.91 26.37 26.43 2,916,894 -0.49(-1.80%)
Dec 26, 2007 26.94 27.04 26.84 26.91 1,402,390 -0.08(-0.29%)
Dec 24, 2007 27.54 27.54 26.78 26.99 1,146,805 -0.17(-0.62%)
Dec 21, 2007 26.81 27.22 26.78 27.16 7,006,193 +0.61(+2.31%)
Dec 20, 2007 26.54 26.77 26.41 26.55 4,003,789 +0.15(+0.55%)
Dec 19, 2007 26.56 26.78 26.38 26.40 3,863,973 -0.11(-0.40%)
Dec 18, 2007 26.56 26.68 26.37 26.51 4,310,733 +0.18(+0.70%)
Dec 17, 2007 26.61 26.66 26.17 26.32 4,041,634 -0.35(-1.30%)
Dec 14, 2007 26.87 27.18 26.63 26.67 5,358,679 -0.40(-1.48%)
Dec 13, 2007 26.53 27.13 26.53 27.07 5,415,217 +0.40(+1.51%)
Dec 12, 2007 27.16 27.25 26.37 26.67 4,696,943 +0.05(+0.19%)
Dec 11, 2007 27.20 27.32 26.57 26.62 6,584,018 -0.49(-1.79%)
Dec 10, 2007 26.93 27.27 26.86 27.10 5,743,313 -0.09(-0.35%)
Dec 07, 2007 27.29 27.45 27.10 27.20 3,484,340 -0.09(-0.35%)
Dec 06, 2007 27.44 27.52 27.05 27.29 5,292,117 -0.03(-0.10%)
Dec 05, 2007 27.02 27.44 26.79 27.32 7,069,562 +0.55(+2.06%)
Dec 04, 2007 26.32 26.87 26.29 26.77 5,414,440 +0.34(+1.29%)
Dec 03, 2007 26.16 26.49 26.16 26.43 3,605,516 +0.09(+0.34%)
Nov 30, 2007 26.43 26.49 25.97 26.34 5,212,087 +0.17(+0.66%)
Nov 29, 2007 26.07 26.41 25.99 26.17 4,629,265 -0.04(-0.15%)
Nov 28, 2007 26.04 26.25 25.63 26.21 6,272,122 +0.25(+0.97%)
Nov 27, 2007 25.76 26.05 25.58 25.96 5,782,879 +0.36(+1.42%)
Nov 26, 2007 25.54 26.07 25.44 25.59 5,821,208 +0.10(+0.39%)
Nov 23, 2007 26.00 26.00 25.41 25.49 1,613,406 -0.28(-1.10%)
Nov 21, 2007 26.07 26.15 25.55 25.78 5,530,909 -0.08(-0.32%)
Nov 20, 2007 25.74 26.21 25.41 25.86 8,281,840 +13.17(+103.76%)
Nov 19, 2007 12.68 12.83 12.63 12.69 5,813,885 -0.04(-0.30%)
Nov 16, 2007 12.71 12.75 12.56 12.73 5,299,420 +0.09(+0.68%)
Nov 15, 2007 12.56 12.72 12.56 12.64 5,697,880 +0.03(+0.20%)
Nov 14, 2007 12.78 12.78 12.61 12.62 4,137,535 -0.07(-0.52%)
Nov 13, 2007 12.69 12.74 12.48 12.68 5,528,578 +0.07(+0.57%)
Nov 12, 2007 12.80 12.88 12.58 12.61 7,435,510 -0.24(-1.83%)
Nov 09, 2007 12.72 13.04 12.70 12.85 8,661,613 +0.01(+0.09%)
Nov 08, 2007 12.58 12.87 12.56 12.84 7,505,440 +0.27(+2.18%)
Nov 07, 2007 12.80 12.80 12.56 12.56 4,966,809 -0.24(-1.88%)
Nov 06, 2007 12.90 12.90 12.67 12.80 4,752,867 +0.00(+0.03%)
Nov 05, 2007 12.62 12.86 12.55 12.80 5,417,723 +0.15(+1.22%)
Nov 02, 2007 12.57 12.68 12.48 12.64 3,925,034 +0.08(+0.67%)
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.