Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.82 10.88 10.66 10.66 8,092,989 -0.18(-1.69%)
Sep 27, 2007 11.01 11.01 10.84 10.85 7,307,680 -0.14(-1.27%)
Sep 26, 2007 11.01 11.14 10.96 10.99 7,496,597 +0.01(+0.05%)
Sep 25, 2007 10.93 11.07 10.93 10.98 4,625,299 +0.06(+0.54%)
Sep 24, 2007 10.89 11.05 10.87 10.92 5,565,535 +0.02(+0.21%)
Sep 21, 2007 10.92 10.98 10.87 10.90 7,031,359 +0.03(+0.27%)
Sep 20, 2007 10.98 10.99 10.86 10.87 5,244,219 -0.10(-0.91%)
Sep 19, 2007 10.91 11.00 10.86 10.97 7,936,480 +0.13(+1.19%)
Sep 18, 2007 10.76 10.88 10.73 10.84 7,588,684 +0.08(+0.72%)
Sep 17, 2007 10.75 10.81 10.70 10.76 4,903,378 -0.08(-0.73%)
Sep 14, 2007 10.77 10.90 10.71 10.84 6,396,295 +0.03(+0.23%)
Sep 13, 2007 10.93 10.95 10.78 10.82 6,149,280 -0.05(-0.49%)
Sep 12, 2007 10.83 10.91 10.80 10.87 8,119,864 +0.04(+0.40%)
Sep 11, 2007 10.76 10.85 10.72 10.83 14,726,813 +0.05(+0.45%)
Sep 10, 2007 10.79 10.85 10.72 10.78 8,611,522 +0.09(+0.88%)
Sep 07, 2007 10.74 10.82 10.62 10.69 8,697,285 -0.16(-1.45%)
Sep 06, 2007 10.76 10.90 10.71 10.84 9,544,249 +0.10(+0.91%)
Sep 05, 2007 10.81 10.82 10.64 10.75 10,748,099 -0.14(-1.28%)
Sep 04, 2007 10.63 10.93 10.60 10.89 10,755,213 +0.11(+1.02%)
Aug 31, 2007 10.82 10.89 10.73 10.78 16,157,126 -0.00(-0.02%)
Aug 30, 2007 10.85 10.91 10.73 10.78 10,780,112 -0.17(-1.53%)
Aug 29, 2007 10.93 10.96 10.79 10.95 10,592,777 +0.00(+0.03%)
Aug 28, 2007 10.97 11.10 10.92 10.94 11,599,806 -0.03(-0.27%)
Aug 27, 2007 11.21 11.21 10.90 10.97 9,091,236 -0.28(-2.45%)
Aug 24, 2007 11.22 11.27 11.12 11.25 5,579,763 +0.05(+0.49%)
Aug 23, 2007 11.24 11.30 11.15 11.19 5,088,105 -0.02(-0.14%)
Aug 22, 2007 11.07 11.23 11.03 11.21 5,559,212 +0.20(+1.78%)
Aug 21, 2007 10.92 11.15 10.92 11.01 8,144,763 -0.01(-0.08%)
Aug 20, 2007 11.00 11.13 10.95 11.02 9,890,465 -0.03(-0.30%)
Aug 17, 2007 10.73 11.09 10.57 11.05 24,176,604 +0.23(+2.08%)
Aug 16, 2007 10.84 10.93 10.57 10.83 17,054,208 -0.09(-0.85%)
Aug 15, 2007 11.08 11.25 10.88 10.92 10,258,528 -0.20(-1.78%)
Aug 14, 2007 11.29 11.36 11.12 11.12 9,554,130 -0.18(-1.61%)
Aug 13, 2007 11.42 11.52 11.20 11.30 15,203,452 -0.12(-1.03%)
Aug 10, 2007 11.42 11.57 11.34 11.42 18,109,134 -0.08(-0.66%)
Aug 09, 2007 11.40 11.57 11.15 11.49 23,820,902 -0.03(-0.27%)
Aug 08, 2007 11.29 11.64 11.41 11.53 52,173,040 +0.23(+2.07%)
Aug 07, 2007 11.00 11.39 10.93 11.29 57,546,496 +0.29(+2.63%)
Aug 06, 2007 10.67 11.02 10.47 11.00 25,536,962 +0.45(+4.26%)
Aug 03, 2007 10.72 10.75 10.55 10.55 22,851,024 -0.15(-1.41%)
Aug 02, 2007 10.73 10.81 10.61 10.70 26,705,638 -0.06(-0.54%)
Aug 01, 2007 10.63 10.87 10.53 10.76 13,122,997 +0.11(+1.00%)
Jul 31, 2007 10.72 11.01 10.58 10.65 13,770,372 +0.04(+0.38%)
Jul 30, 2007 10.38 10.65 10.31 10.61 12,997,316 +0.22(+2.08%)
Jul 27, 2007 10.59 10.68 10.40 10.40 13,121,416 -0.19(-1.77%)
Jul 26, 2007 10.78 10.83 10.44 10.59 15,567,848 -0.26(-2.39%)
Jul 25, 2007 10.80 10.86 10.67 10.84 12,581,541 +0.09(+0.87%)
Jul 24, 2007 10.95 11.03 10.74 10.75 9,837,505 -0.27(-2.41%)
Jul 23, 2007 11.13 11.13 10.99 11.02 6,810,489 -0.01(-0.13%)
Jul 20, 2007 11.15 11.19 11.02 11.03 11,087,991 -0.13(-1.19%)
Jul 19, 2007 11.10 11.21 11.09 11.16 10,812,260 +0.06(+0.58%)
Jul 18, 2007 11.13 11.15 11.04 11.10 16,678,031 -0.05(-0.42%)
Jul 17, 2007 11.18 11.22 11.11 11.15 10,013,873 -0.03(-0.31%)
Jul 16, 2007 11.15 11.26 11.14 11.18 15,723,147 -0.03(-0.26%)
Jul 13, 2007 11.12 11.26 11.12 11.21 9,101,710 +0.01(+0.13%)
Jul 12, 2007 11.07 11.20 11.02 11.19 7,819,889 +0.15(+1.34%)
Jul 11, 2007 10.90 11.06 10.90 11.05 7,142,872 +0.11(+0.99%)
Jul 10, 2007 10.94 11.08 10.92 10.94 11,949,183 -0.01(-0.13%)
Jul 09, 2007 10.91 10.99 10.89 10.95 5,697,540 +0.05(+0.44%)
Jul 06, 2007 10.94 10.95 10.87 10.90 8,000,902 -0.06(-0.51%)
Jul 05, 2007 10.95 10.98 10.87 10.96 11,176,126 -0.01(-0.07%)
Jul 03, 2007 10.99 11.02 10.89 10.97 4,822,120 -0.02(-0.17%)
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.