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, 2007 11.42 11.59 11.39 11.55 7,745,691 +0.08(+0.68%)
Jan 30, 2007 11.42 11.47 11.39 11.47 3,933,720 +0.07(+0.59%)
Jan 29, 2007 11.46 11.46 11.38 11.40 5,125,006 -0.02(-0.18%)
Jan 26, 2007 11.29 11.45 11.29 11.43 3,871,588 +0.03(+0.23%)
Jan 25, 2007 11.40 11.51 11.37 11.40 5,215,511 -0.02(-0.20%)
Jan 24, 2007 11.50 11.54 11.39 11.42 14,375,876 +0.17(+1.47%)
Jan 23, 2007 11.21 11.26 11.18 11.26 7,042,484 +0.05(+0.41%)
Jan 22, 2007 11.23 11.28 11.15 11.21 5,069,338 -0.03(-0.30%)
Jan 19, 2007 11.21 11.25 11.17 11.24 3,863,328 +0.06(+0.54%)
Jan 18, 2007 11.17 11.20 11.14 11.18 6,170,119 +0.03(+0.29%)
Jan 17, 2007 11.14 11.18 11.10 11.15 4,944,715 +0.01(+0.06%)
Jan 16, 2007 11.15 11.21 11.14 11.14 5,739,863 +0.01(+0.06%)
Jan 12, 2007 11.24 11.27 11.09 11.14 11,165,115 -0.12(-1.08%)
Jan 11, 2007 11.35 11.36 11.22 11.26 9,858,185 -0.09(-0.77%)
Jan 10, 2007 11.36 11.37 11.30 11.35 6,621,206 -0.03(-0.28%)
Jan 09, 2007 11.40 11.40 11.29 11.38 7,790,584 -0.02(-0.17%)
Jan 08, 2007 11.44 11.50 11.39 11.40 7,000,105 -0.05(-0.45%)
Jan 05, 2007 11.62 11.62 11.41 11.45 9,967,006 -0.17(-1.44%)
Jan 04, 2007 11.62 11.68 11.55 11.62 6,222,914 -0.03(-0.25%)
Jan 03, 2007 11.65 11.69 11.54 11.65 8,468,651 -0.03(-0.23%)
Dec 29, 2006 11.69 11.69 11.59 11.67 4,128,018 -0.03(-0.21%)
Dec 28, 2006 11.67 11.74 11.67 11.70 6,410,388 +0.01(+0.07%)
Dec 27, 2006 11.56 11.69 11.56 11.69 4,833,739 +0.14(+1.17%)
Dec 26, 2006 11.45 11.56 11.38 11.55 3,519,266 +0.09(+0.76%)
Dec 22, 2006 11.46 11.48 11.35 11.47 3,977,177 +0.02(+0.17%)
Dec 21, 2006 11.52 11.56 11.38 11.45 4,822,246 -0.03(-0.26%)
Dec 20, 2006 11.62 11.63 11.48 11.48 5,676,294 -0.12(-1.07%)
Dec 19, 2006 11.46 11.60 11.41 11.60 4,525,951 +0.13(+1.10%)
Dec 18, 2006 11.54 11.56 11.45 11.47 5,457,934 -0.07(-0.59%)
Dec 15, 2006 11.52 11.55 11.49 11.54 5,600,874 +0.02(+0.14%)
Dec 14, 2006 11.49 11.55 11.46 11.52 3,602,947 +0.02(+0.17%)
Dec 13, 2006 11.37 11.52 11.37 11.51 5,307,093 +0.14(+1.27%)
Dec 12, 2006 11.30 11.38 11.30 11.36 4,766,220 +0.06(+0.52%)
Dec 11, 2006 11.30 11.33 11.26 11.30 3,901,756 +0.01(+0.06%)
Dec 08, 2006 11.29 11.33 11.25 11.29 4,870,013 +0.00(+0.00%)
Dec 07, 2006 11.31 11.34 11.28 11.29 5,109,204 -0.00(-0.02%)
Dec 06, 2006 11.30 11.32 11.28 11.30 6,161,500 -0.01(-0.05%)
Dec 05, 2006 11.29 11.33 11.27 11.30 8,537,607 +0.02(+0.20%)
Dec 04, 2006 11.26 11.29 11.25 11.28 6,164,014 +0.02(+0.18%)
Dec 01, 2006 11.25 11.26 11.19 11.26 5,808,101 +0.02(+0.17%)
Nov 30, 2006 11.25 11.25 11.22 11.24 6,111,938 -0.00(-0.01%)
Nov 29, 2006 11.21 11.26 11.16 11.24 6,459,231 -0.02(-0.17%)
Nov 28, 2006 11.23 11.32 11.19 11.26 5,943,858 +0.02(+0.21%)
Nov 27, 2006 11.27 11.29 11.18 11.24 5,050,304 -0.04(-0.35%)
Nov 24, 2006 11.24 11.32 11.24 11.28 1,447,715 -0.01(-0.06%)
Nov 22, 2006 11.24 11.30 11.24 11.28 5,397,957 +0.02(+0.21%)
Nov 21, 2006 11.25 11.28 11.22 11.26 4,238,994 -0.00(-0.02%)
Nov 20, 2006 11.21 11.30 11.13 11.26 3,330,715 +0.00(+0.02%)
Nov 17, 2006 11.16 11.31 11.16 11.26 3,590,736 +0.07(+0.60%)
Nov 16, 2006 11.26 11.31 11.18 11.19 5,695,688 +0.01(+0.06%)
Nov 15, 2006 11.14 11.22 11.09 11.19 7,394,087 -0.02(-0.16%)
Nov 14, 2006 11.28 11.31 11.18 11.20 5,587,226 -0.10(-0.89%)
Nov 13, 2006 11.28 11.33 11.28 11.30 2,857,720 -0.00(-0.02%)
Nov 10, 2006 11.28 11.31 11.27 11.31 6,420,803 +0.02(+0.21%)
Nov 09, 2006 11.24 11.31 11.22 11.28 7,180,755 +0.04(+0.38%)
Nov 08, 2006 11.15 11.32 11.13 11.24 4,700,496 +0.09(+0.77%)
Nov 07, 2006 11.10 11.15 11.09 11.15 5,109,204 +0.05(+0.45%)
Nov 06, 2006 11.21 11.24 11.08 11.10 8,632,421 -0.13(-1.13%)
Nov 03, 2006 11.28 11.33 11.21 11.23 7,205,536 -0.04(-0.40%)
Nov 02, 2006 11.53 11.53 11.21 11.28 18,464,030 -0.36(-3.13%)
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.