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 (%)
Dec 31, 2008 18.23 18.56 18.22 18.50 4,779,527 +0.31(+1.73%)
Dec 30, 2008 18.05 18.20 17.89 18.18 5,186,541 +0.21(+1.15%)
Dec 29, 2008 18.06 18.19 17.75 17.98 4,314,869 -0.04(-0.20%)
Dec 26, 2008 17.96 18.11 17.92 18.01 2,003,487 +0.11(+0.63%)
Dec 24, 2008 17.84 17.95 17.76 17.90 1,386,162 +0.14(+0.78%)
Dec 23, 2008 18.01 18.15 17.67 17.76 4,378,517 -0.14(-0.81%)
Dec 22, 2008 18.09 18.28 17.66 17.90 4,941,227 -0.15(-0.83%)
Dec 19, 2008 18.19 18.88 18.04 18.05 10,643,149 +0.10(+0.57%)
Dec 18, 2008 17.78 18.11 17.77 17.95 7,209,559 +0.23(+1.28%)
Dec 17, 2008 17.76 18.00 17.61 17.72 5,845,284 -0.17(-0.92%)
Dec 16, 2008 17.91 17.96 17.61 17.89 9,030,404 +0.14(+0.81%)
Dec 15, 2008 17.85 18.00 17.55 17.74 4,773,474 -0.11(-0.64%)
Dec 12, 2008 17.52 17.93 17.41 17.86 5,576,067 +0.02(+0.09%)
Dec 11, 2008 17.77 18.25 17.65 17.84 6,652,973 -0.05(-0.26%)
Dec 10, 2008 18.17 18.28 17.71 17.89 6,158,593 -0.17(-0.94%)
Dec 09, 2008 18.24 18.40 17.96 18.06 5,461,226 -0.28(-1.52%)
Dec 08, 2008 18.51 18.66 17.93 18.34 7,768,845 +0.15(+0.85%)
Dec 05, 2008 17.90 18.27 17.21 18.18 6,670,132 +0.29(+1.62%)
Dec 04, 2008 18.26 18.69 17.61 17.89 10,432,145 -0.70(-3.75%)
Dec 03, 2008 18.18 18.68 17.96 18.59 7,612,407 +0.22(+1.21%)
Dec 02, 2008 18.30 18.48 17.83 18.37 9,566,477 +0.39(+2.15%)
Dec 01, 2008 18.53 18.88 17.98 17.98 7,735,151 -1.02(-5.38%)
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%)
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.