Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.74 22.28 21.27 21.84 6,989,136 +0.40(+1.88%)
Sep 29, 2008 21.91 22.15 21.19 21.44 7,198,127 -0.72(-3.25%)
Sep 26, 2008 22.11 22.21 21.83 22.16 0 -0.18(-0.80%)
Sep 25, 2008 21.90 22.47 21.79 22.34 5,255,393 +0.73(+3.35%)
Sep 24, 2008 21.84 22.05 21.29 21.61 5,919,189 -0.20(-0.91%)
Sep 23, 2008 22.22 22.75 21.76 21.81 5,063,530 -0.40(-1.79%)
Sep 22, 2008 22.39 22.80 22.12 22.21 7,318,438 -0.34(-1.52%)
Sep 19, 2008 21.75 22.77 21.42 22.55 0 +1.12(+5.24%)
Sep 18, 2008 21.04 21.76 20.69 21.43 7,829,750 +0.50(+2.39%)
Sep 17, 2008 21.54 21.77 20.89 20.93 8,977,476 -0.90(-4.14%)
Sep 16, 2008 21.15 22.15 20.94 21.83 10,937,063 +0.53(+2.49%)
Sep 15, 2008 21.73 21.97 21.10 21.30 5,285,864 -0.71(-3.22%)
Sep 12, 2008 21.51 22.13 21.45 22.01 5,190,464 +0.50(+2.33%)
Sep 11, 2008 21.53 21.56 21.20 21.51 6,984,424 -0.09(-0.40%)
Sep 10, 2008 21.17 21.73 21.17 21.60 6,129,171 +0.46(+2.20%)
Sep 09, 2008 21.88 21.98 21.12 21.13 8,819,928 -0.61(-2.80%)
Sep 08, 2008 21.07 21.74 21.05 21.74 8,372,865 +0.84(+4.01%)
Sep 05, 2008 21.14 21.22 20.80 20.90 0 -0.34(-1.59%)
Sep 04, 2008 21.50 21.64 21.07 21.24 5,633,551 -0.43(-2.00%)
Sep 03, 2008 22.02 22.08 21.59 21.68 4,162,579 -0.33(-1.51%)
Sep 02, 2008 22.43 22.64 21.97 22.01 5,526,804 -0.22(-0.99%)
Aug 29, 2008 22.63 22.79 22.21 22.23 3,071,479 -0.43(-1.89%)
Aug 28, 2008 22.47 22.66 22.43 22.66 2,668,317 +0.28(+1.23%)
Aug 27, 2008 22.39 22.50 22.27 22.38 3,122,340 +0.08(+0.36%)
Aug 26, 2008 21.83 22.41 21.82 22.30 3,720,040 +0.40(+1.83%)
Aug 25, 2008 21.87 22.09 21.72 21.90 3,329,596 -0.15(-0.69%)
Aug 22, 2008 22.07 22.27 21.96 22.05 3,063,050 -0.01(-0.05%)
Aug 21, 2008 21.63 22.13 21.63 22.06 2,659,875 +0.25(+1.14%)
Aug 20, 2008 21.65 21.85 21.54 21.82 2,796,985 +0.18(+0.82%)
Aug 19, 2008 21.45 21.70 21.45 21.64 2,665,829 +0.14(+0.64%)
Aug 18, 2008 21.55 21.74 21.41 21.50 2,164,691 -0.03(-0.14%)
Aug 15, 2008 21.41 21.77 21.35 21.53 0 +0.13(+0.59%)
Aug 14, 2008 21.63 21.71 21.33 21.41 2,821,444 -0.35(-1.61%)
Aug 13, 2008 21.59 21.86 21.26 21.75 2,787,917 +0.15(+0.70%)
Aug 12, 2008 21.88 21.89 21.50 21.60 3,727,764 -0.30(-1.36%)
Aug 11, 2008 21.57 22.04 21.44 21.90 3,913,450 +0.26(+1.19%)
Aug 08, 2008 21.33 21.67 21.18 21.64 3,190,413 +0.42(+1.98%)
Aug 07, 2008 21.31 21.55 21.06 21.22 4,759,287 -0.12(-0.55%)
Aug 06, 2008 21.58 21.68 21.16 21.34 6,360,236 -0.16(-0.73%)
Aug 05, 2008 21.61 21.76 21.30 21.50 6,910,710 +0.08(+0.35%)
Aug 04, 2008 21.57 21.73 21.41 21.42 5,583,830 -0.13(-0.61%)
Aug 01, 2008 22.49 22.58 21.55 21.55 5,176,736 -0.80(-3.60%)
Jul 31, 2008 22.44 22.65 22.33 22.36 4,604,431 -0.13(-0.58%)
Jul 30, 2008 21.97 22.53 21.89 22.49 6,731,243 +0.52(+2.35%)
Jul 29, 2008 21.97 22.24 21.79 21.97 7,399,532 -0.16(-0.71%)
Jul 28, 2008 21.83 22.30 21.83 22.13 5,036,147 +0.21(+0.97%)
Jul 25, 2008 22.29 22.32 21.88 21.92 3,969,868 -0.24(-1.07%)
Jul 24, 2008 22.15 22.29 21.62 22.15 6,184,350 +0.06(+0.25%)
Jul 23, 2008 22.54 22.63 22.01 22.10 5,761,364 -0.46(-2.04%)
Jul 22, 2008 22.57 23.05 22.54 22.56 4,842,093 -0.11(-0.47%)
Jul 21, 2008 22.52 22.76 22.11 22.67 3,497,400 +0.16(+0.72%)
Jul 18, 2008 22.35 22.81 22.14 22.50 5,504,987 +0.13(+0.59%)
Jul 17, 2008 22.44 22.52 22.03 22.37 6,153,788 -0.17(-0.74%)
Jul 16, 2008 22.99 23.15 22.40 22.54 6,237,557 -0.60(-2.58%)
Jul 15, 2008 23.28 23.32 22.93 23.14 4,695,848 -0.14(-0.59%)
Jul 14, 2008 23.95 23.95 23.20 23.27 5,308,980 -0.45(-1.88%)
Jul 11, 2008 23.63 24.08 23.50 23.72 4,689,092 -0.13(-0.55%)
Jul 10, 2008 23.80 23.97 23.60 23.85 4,251,627 +0.10(+0.40%)
Jul 09, 2008 23.51 23.90 23.51 23.75 4,042,702 +0.18(+0.75%)
Jul 08, 2008 23.64 23.92 23.39 23.58 6,185,647 -0.13(-0.56%)
Jul 07, 2008 23.77 24.17 23.47 23.71 4,490,603 -0.07(-0.28%)
Jul 04, 2008 24.18 24.31 23.69 23.77 3,498,307 +0.00(+0.00%)
Jul 03, 2008 24.18 24.31 23.69 23.77 3,498,307 -0.26(-1.07%)
Jul 02, 2008 24.22 24.54 24.02 24.03 7,400,257 -0.10(-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.