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 (%)
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%)
Jul 01, 2008 26.21 26.70 25.88 26.59 5,329,705 +0.11(+0.40%)
Jun 30, 2008 26.19 26.59 25.77 26.49 7,200,582 +0.72(+2.79%)
Jun 27, 2008 26.27 26.45 25.68 25.77 5,626,638 -0.42(-1.60%)
Jun 26, 2008 26.33 26.62 26.16 26.18 5,754,348 -0.50(-1.86%)
Jun 25, 2008 26.70 26.89 26.43 26.68 4,803,681 +0.14(+0.55%)
Jun 24, 2008 26.47 26.73 26.24 26.54 5,071,002 +0.04(+0.15%)
Jun 23, 2008 26.39 26.70 26.39 26.50 3,040,079 +0.24(+0.91%)
Jun 20, 2008 26.36 26.93 26.25 26.26 6,431,146 -0.25(-0.93%)
Jun 19, 2008 26.15 26.63 26.13 26.50 4,961,462 +0.51(+1.95%)
Jun 18, 2008 25.84 26.21 25.74 25.99 4,401,098 +0.04(+0.15%)
Jun 17, 2008 26.02 26.13 25.91 25.96 2,459,146 +0.03(+0.11%)
Jun 16, 2008 25.60 25.96 25.41 25.93 3,401,244 +0.20(+0.78%)
Jun 13, 2008 25.59 25.88 25.51 25.73 5,004,056 +0.18(+0.70%)
Jun 12, 2008 25.88 26.01 25.41 25.55 4,106,925 -0.25(-0.97%)
Jun 11, 2008 26.14 26.32 25.77 25.80 5,826,962 -0.44(-1.68%)
Jun 10, 2008 26.02 26.33 25.73 26.24 3,937,112 +0.14(+0.53%)
Jun 09, 2008 25.64 26.15 25.64 26.10 3,060,476 +0.49(+1.92%)
Jun 06, 2008 26.27 26.37 25.56 25.61 4,396,040 -0.81(-3.08%)
Jun 05, 2008 26.28 26.45 25.93 26.42 6,243,871 +0.23(+0.89%)
Jun 04, 2008 25.85 26.28 25.84 26.19 3,967,885 +0.26(+1.01%)
Jun 03, 2008 25.74 26.07 25.68 25.93 5,982,692 +0.35(+1.35%)
Jun 02, 2008 25.77 25.80 25.47 25.58 4,171,648 -0.24(-0.93%)
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%)
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.