Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.63 12.78 12.57 12.76 5,325,409 +0.20(+1.63%)
Oct 30, 2007 12.53 12.65 12.50 12.55 6,188,795 +0.00(+0.03%)
Oct 29, 2007 12.41 12.60 12.39 12.55 6,044,059 +0.21(+1.68%)
Oct 26, 2007 12.30 12.34 12.19 12.34 3,457,134 +0.13(+1.06%)
Oct 25, 2007 12.09 12.23 12.03 12.21 4,602,920 +0.17(+1.39%)
Oct 24, 2007 12.01 12.06 11.88 12.04 6,626,234 +0.09(+0.75%)
Oct 23, 2007 12.04 12.06 11.87 11.95 4,027,816 -0.05(-0.41%)
Oct 22, 2007 11.89 12.03 11.83 12.00 3,824,181 +0.03(+0.27%)
Oct 19, 2007 12.04 12.13 11.95 11.97 7,808,394 -0.14(-1.17%)
Oct 18, 2007 12.09 12.16 12.03 12.11 2,782,659 -0.00(-0.02%)
Oct 17, 2007 12.24 12.25 12.03 12.12 4,217,804 -0.02(-0.17%)
Oct 16, 2007 12.08 12.18 12.03 12.14 6,350,410 -0.00(-0.01%)
Oct 15, 2007 12.22 12.28 12.06 12.14 3,645,686 -0.05(-0.41%)
Oct 12, 2007 12.20 12.30 12.15 12.19 2,381,781 +0.02(+0.13%)
Oct 11, 2007 12.23 12.26 12.11 12.17 5,589,740 +0.01(+0.05%)
Oct 10, 2007 12.30 12.31 12.14 12.17 4,527,388 -0.16(-1.30%)
Oct 09, 2007 12.15 12.34 12.14 12.33 5,148,710 +0.21(+1.75%)
Oct 08, 2007 12.12 12.18 12.08 12.12 2,806,003 -0.01(-0.05%)
Oct 05, 2007 12.07 12.18 12.04 12.12 3,622,341 +0.10(+0.82%)
Oct 04, 2007 11.95 12.06 11.90 12.02 2,757,160 +0.12(+0.98%)
Oct 03, 2007 11.83 11.94 11.80 11.91 3,435,226 +0.02(+0.19%)
Oct 02, 2007 11.87 11.88 11.78 11.88 4,168,961 +0.02(+0.16%)
Oct 01, 2007 11.78 11.90 11.76 11.86 7,469,881 +0.13(+1.09%)
Sep 28, 2007 11.90 11.97 11.74 11.74 7,354,222 -0.20(-1.69%)
Sep 27, 2007 12.11 12.11 11.93 11.94 6,640,600 -0.15(-1.27%)
Sep 26, 2007 12.12 12.25 12.06 12.09 6,812,271 +0.01(+0.05%)
Sep 25, 2007 12.03 12.19 12.02 12.09 4,203,079 +0.07(+0.54%)
Sep 24, 2007 11.99 12.16 11.96 12.02 5,057,487 +0.03(+0.21%)
Sep 21, 2007 12.02 12.09 11.96 12.00 6,389,503 +0.03(+0.27%)
Sep 20, 2007 12.09 12.10 11.96 11.96 4,765,501 -0.11(-0.91%)
Sep 19, 2007 12.01 12.11 11.95 12.07 7,212,000 +0.14(+1.19%)
Sep 18, 2007 11.84 11.97 11.81 11.93 6,895,952 +0.08(+0.72%)
Sep 17, 2007 11.83 11.90 11.78 11.85 4,455,774 -0.09(-0.73%)
Sep 14, 2007 11.85 11.99 11.79 11.93 5,812,410 +0.03(+0.23%)
Sep 13, 2007 12.03 12.05 11.86 11.91 5,587,944 -0.06(-0.49%)
Sep 12, 2007 11.92 12.01 11.89 11.96 7,378,644 +0.05(+0.40%)
Sep 11, 2007 11.85 11.94 11.79 11.92 13,382,479 +0.05(+0.45%)
Sep 10, 2007 11.87 11.95 11.79 11.86 7,825,421 +0.10(+0.88%)
Sep 07, 2007 11.81 11.90 11.68 11.76 7,903,355 -0.17(-1.45%)
Sep 06, 2007 11.84 12.00 11.78 11.93 8,673,005 +0.11(+0.91%)
Sep 05, 2007 11.89 11.90 11.71 11.83 9,766,962 -0.15(-1.28%)
Sep 04, 2007 11.69 12.03 11.66 11.98 9,773,426 +0.12(+1.02%)
Aug 31, 2007 11.91 11.99 11.81 11.86 14,682,227 -0.00(-0.02%)
Aug 30, 2007 11.94 12.00 11.81 11.86 9,796,053 -0.18(-1.53%)
Aug 29, 2007 12.02 12.06 11.88 12.05 9,625,818 +0.00(+0.03%)
Aug 28, 2007 12.07 12.21 12.02 12.04 10,540,920 -0.03(-0.27%)
Aug 27, 2007 12.34 12.34 11.99 12.07 8,261,345 -0.30(-2.45%)
Aug 24, 2007 12.34 12.41 12.23 12.38 5,070,416 +0.06(+0.49%)
Aug 23, 2007 12.37 12.44 12.27 12.32 4,623,639 -0.02(-0.14%)
Aug 22, 2007 12.18 12.35 12.14 12.33 5,051,740 +0.22(+1.78%)
Aug 21, 2007 12.02 12.27 12.02 12.12 7,401,270 -0.01(-0.08%)
Aug 20, 2007 12.10 12.24 12.05 12.13 8,987,616 -0.04(-0.30%)
Aug 17, 2007 11.81 12.21 11.63 12.16 21,969,648 +0.25(+2.08%)
Aug 16, 2007 11.93 12.03 11.63 11.92 15,497,419 -0.10(-0.85%)
Aug 15, 2007 12.20 12.38 11.97 12.02 9,322,081 -0.22(-1.78%)
Aug 14, 2007 12.43 12.50 12.23 12.23 8,681,983 -0.20(-1.61%)
Aug 13, 2007 12.56 12.68 12.33 12.44 13,815,609 -0.13(-1.03%)
Aug 10, 2007 12.56 12.74 12.48 12.56 16,456,047 -0.08(-0.66%)
Aug 09, 2007 12.54 12.74 12.27 12.65 21,646,418 -0.03(-0.27%)
Aug 08, 2007 12.43 12.81 12.56 12.68 47,410,436 +0.26(+2.07%)
Aug 07, 2007 12.10 12.53 12.03 12.43 52,293,380 +0.32(+2.63%)
Aug 06, 2007 11.74 12.13 11.52 12.11 23,205,826 +0.49(+4.26%)
Aug 03, 2007 11.79 11.83 11.61 11.61 20,765,074 -0.17(-1.41%)
Aug 02, 2007 11.80 11.90 11.68 11.78 24,267,820 -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.