Skip to main content

Dominion Resources (NY: D )

49.12 +0.60 (+1.24%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.93 12.00 11.82 11.88 14,660,514 -0.00(-0.02%)
Aug 30, 2007 11.96 12.02 11.83 11.88 9,781,566 -0.18(-1.53%)
Aug 29, 2007 12.04 12.08 11.89 12.06 9,611,583 +0.00(+0.03%)
Aug 28, 2007 12.09 12.23 12.04 12.06 10,525,332 -0.03(-0.27%)
Aug 27, 2007 12.35 12.35 12.01 12.09 8,249,127 -0.30(-2.45%)
Aug 24, 2007 12.36 12.43 12.25 12.39 5,062,918 +0.06(+0.49%)
Aug 23, 2007 12.39 12.46 12.29 12.34 4,616,801 -0.02(-0.14%)
Aug 22, 2007 12.20 12.37 12.16 12.35 5,044,270 +0.22(+1.78%)
Aug 21, 2007 12.04 12.29 12.04 12.14 7,390,325 -0.01(-0.08%)
Aug 20, 2007 12.12 12.26 12.07 12.15 8,974,325 -0.04(-0.30%)
Aug 17, 2007 11.83 12.23 11.65 12.18 21,937,158 +0.25(+2.08%)
Aug 16, 2007 11.94 12.05 11.65 11.93 15,474,501 -0.10(-0.85%)
Aug 15, 2007 12.21 12.40 11.99 12.04 9,308,295 -0.22(-1.78%)
Aug 14, 2007 12.44 12.52 12.25 12.25 8,669,144 -0.20(-1.61%)
Aug 13, 2007 12.58 12.70 12.35 12.45 13,795,178 -0.13(-1.03%)
Aug 10, 2007 12.58 12.75 12.50 12.58 16,431,711 -0.08(-0.66%)
Aug 09, 2007 12.56 12.76 12.29 12.67 21,614,406 -0.03(-0.27%)
Aug 08, 2007 12.44 12.83 12.58 12.70 47,340,324 +0.26(+2.07%)
Aug 07, 2007 12.12 12.55 12.05 12.44 52,216,048 +0.32(+2.63%)
Aug 06, 2007 11.76 12.14 11.54 12.12 23,171,510 +0.49(+4.26%)
Aug 03, 2007 11.81 11.85 11.63 11.63 20,734,366 -0.17(-1.41%)
Aug 02, 2007 11.82 11.91 11.70 11.80 24,231,932 -0.06(-0.54%)
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.