Skip to main content

Dominion Resources (NY: D )

49.24 +0.72 (+1.48%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.41 12.42 12.19 12.36 6,914,628 -0.05(-0.40%)
Mar 29, 2007 12.39 12.41 12.31 12.41 5,424,174 +0.08(+0.63%)
Mar 28, 2007 12.37 12.41 12.31 12.33 6,884,801 -0.08(-0.62%)
Mar 27, 2007 12.40 12.43 12.34 12.41 4,789,923 -0.03(-0.24%)
Mar 26, 2007 12.37 12.45 12.24 12.44 5,388,619 +0.06(+0.47%)
Mar 23, 2007 12.34 12.39 12.27 12.38 4,785,053 +0.04(+0.35%)
Mar 22, 2007 12.34 12.36 12.25 12.33 4,757,959 -0.01(-0.07%)
Mar 21, 2007 12.21 12.39 12.14 12.34 7,977,699 +0.14(+1.15%)
Mar 20, 2007 12.01 12.20 11.94 12.20 7,378,285 +0.20(+1.67%)
Mar 19, 2007 11.89 12.04 11.88 12.00 6,746,189 +0.17(+1.46%)
Mar 16, 2007 11.93 11.99 11.82 11.83 7,989,550 -0.06(-0.53%)
Mar 15, 2007 11.79 11.91 11.74 11.89 6,897,748 +0.10(+0.85%)
Mar 14, 2007 11.80 11.84 11.65 11.79 7,934,601 -0.01(-0.05%)
Mar 13, 2007 11.94 12.00 11.76 11.80 7,189,374 -0.14(-1.16%)
Mar 12, 2007 11.74 11.94 11.72 11.94 4,542,113 +0.16(+1.35%)
Mar 09, 2007 11.81 11.83 11.71 11.78 5,474,095 +0.01(+0.12%)
Mar 08, 2007 11.85 11.86 11.74 11.76 6,823,046 -0.05(-0.42%)
Mar 07, 2007 11.72 11.88 11.71 11.81 6,074,227 +0.02(+0.20%)
Mar 06, 2007 11.71 11.80 11.69 11.79 7,156,333 +0.12(+1.03%)
Mar 05, 2007 11.80 11.83 11.65 11.67 11,003,500 -0.16(-1.39%)
Mar 02, 2007 11.90 11.93 11.83 11.83 5,930,210 -0.08(-0.69%)
Mar 01, 2007 11.91 11.98 11.80 11.92 6,771,354 +0.01(+0.07%)
Feb 28, 2007 11.86 11.99 11.80 11.91 10,633,580 +0.05(+0.42%)
Feb 27, 2007 12.11 12.15 11.78 11.86 10,135,445 -0.31(-2.54%)
Feb 26, 2007 12.11 12.29 12.03 12.17 12,858,824 +0.24(+2.00%)
Feb 23, 2007 11.88 11.96 11.86 11.93 4,236,839 +0.05(+0.39%)
Feb 22, 2007 11.85 11.92 11.81 11.88 4,450,531 -0.01(-0.05%)
Feb 21, 2007 11.86 11.94 11.83 11.89 7,529,485 -0.11(-0.93%)
Feb 20, 2007 12.02 12.02 11.95 12.00 7,228,521 -0.05(-0.43%)
Feb 16, 2007 12.05 12.09 12.02 12.05 5,423,097 -0.03(-0.28%)
Feb 15, 2007 12.10 12.12 12.03 12.08 3,867,997 -0.00(-0.01%)
Feb 14, 2007 12.11 12.19 12.07 12.09 7,662,380 -0.00(-0.01%)
Feb 13, 2007 12.24 12.25 11.79 12.09 26,690,554 -0.10(-0.83%)
Feb 12, 2007 12.18 12.25 12.16 12.19 3,843,697 +0.01(+0.10%)
Feb 09, 2007 12.18 12.24 12.14 12.18 7,103,538 -0.00(-0.02%)
Feb 08, 2007 12.13 12.20 12.12 12.18 5,688,146 +0.07(+0.56%)
Feb 07, 2007 12.13 12.15 12.08 12.11 5,298,473 -0.02(-0.17%)
Feb 06, 2007 12.09 12.16 12.03 12.13 8,161,940 +0.09(+0.72%)
Feb 05, 2007 12.03 12.16 12.00 12.05 8,553,768 -0.00(-0.02%)
Feb 02, 2007 11.94 12.12 11.82 12.05 19,019,986 +0.33(+2.79%)
Feb 01, 2007 11.62 11.78 11.55 11.72 7,993,142 +0.17(+1.48%)
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%)
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.