Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.35 45.92 45.16 45.81 1,482,800 +0.73(+1.63%)
Oct 30, 2007 44.99 45.44 44.90 45.08 1,723,200 +0.02(+0.03%)
Oct 29, 2007 44.58 45.24 44.51 45.06 1,682,900 +0.74(+1.68%)
Oct 26, 2007 44.17 44.32 43.78 44.32 962,600 +0.47(+1.06%)
Oct 25, 2007 43.42 43.91 43.20 43.85 1,281,631 +0.60(+1.39%)
Oct 24, 2007 43.12 43.31 42.66 43.26 1,845,000 +0.32(+0.75%)
Oct 23, 2007 43.25 43.31 42.64 42.94 1,121,500 -0.17(-0.41%)
Oct 22, 2007 42.70 43.22 42.49 43.11 1,064,800 +0.12(+0.27%)
Oct 19, 2007 43.22 43.58 42.91 42.99 2,174,159 -0.51(-1.17%)
Oct 18, 2007 43.41 43.67 43.20 43.51 774,800 -0.01(-0.02%)
Oct 17, 2007 43.95 44.00 43.20 43.51 1,174,400 -0.08(-0.17%)
Oct 16, 2007 43.40 43.76 43.22 43.59 1,768,200 -0.01(-0.01%)
Oct 15, 2007 43.88 44.10 43.32 43.60 1,015,100 -0.18(-0.41%)
Oct 12, 2007 43.82 44.18 43.63 43.78 663,180 +0.06(+0.13%)
Oct 11, 2007 43.93 44.04 43.50 43.72 1,556,400 +0.02(+0.05%)
Oct 10, 2007 44.18 44.22 43.62 43.70 1,260,600 -0.58(-1.30%)
Oct 09, 2007 43.65 44.31 43.58 44.28 1,433,600 +0.76(+1.75%)
Oct 08, 2007 43.54 43.74 43.39 43.51 781,300 -0.02(-0.05%)
Oct 05, 2007 43.33 43.74 43.25 43.53 1,008,600 +0.35(+0.82%)
Oct 04, 2007 42.93 43.30 42.74 43.18 767,700 +0.42(+0.98%)
Oct 03, 2007 42.50 42.86 42.38 42.76 956,500 +0.08(+0.19%)
Oct 02, 2007 42.65 42.68 42.30 42.68 1,160,800 +0.07(+0.16%)
Oct 01, 2007 42.33 42.75 42.23 42.61 2,079,904 +0.46(+1.09%)
Sep 28, 2007 42.75 42.99 42.15 42.15 2,047,700 -0.72(-1.69%)
Sep 27, 2007 43.51 43.51 42.84 42.88 1,849,000 -0.55(-1.27%)
Sep 26, 2007 43.52 44.01 43.30 43.42 1,896,800 +0.02(+0.05%)
Sep 25, 2007 43.22 43.77 43.18 43.40 1,170,300 +0.24(+0.54%)
Sep 24, 2007 43.05 43.65 42.97 43.17 1,408,200 +0.09(+0.21%)
Sep 21, 2007 43.17 43.42 42.97 43.08 1,779,085 +0.12(+0.27%)
Sep 20, 2007 43.41 43.46 42.94 42.97 1,326,900 -0.40(-0.91%)
Sep 19, 2007 43.12 43.49 42.90 43.36 2,008,100 +0.51(+1.19%)
Sep 18, 2007 42.51 43.00 42.42 42.85 1,920,100 +0.30(+0.72%)
Sep 17, 2007 42.48 42.72 42.29 42.54 1,240,660 -0.32(-0.73%)
Sep 14, 2007 42.56 43.07 42.33 42.86 1,618,400 +0.10(+0.23%)
Sep 13, 2007 43.19 43.26 42.60 42.76 1,555,900 -0.21(-0.49%)
Sep 12, 2007 42.80 43.13 42.70 42.97 2,054,500 +0.17(+0.40%)
Sep 11, 2007 42.54 42.90 42.35 42.80 3,726,200 +0.19(+0.45%)
Sep 10, 2007 42.62 42.90 42.35 42.61 2,178,900 +0.37(+0.88%)
Sep 07, 2007 42.43 42.75 41.96 42.24 2,200,600 -0.62(-1.45%)
Sep 06, 2007 42.51 43.10 42.32 42.86 2,414,900 +0.39(+0.91%)
Sep 05, 2007 42.72 42.75 42.04 42.47 2,719,500 -0.55(-1.28%)
Sep 04, 2007 42.00 43.20 41.88 43.03 2,721,300 +0.44(+1.02%)
Aug 31, 2007 42.76 43.05 42.40 42.59 4,088,100 -0.01(-0.02%)
Aug 30, 2007 42.88 43.11 42.42 42.60 2,727,600 -0.66(-1.53%)
Aug 29, 2007 43.19 43.32 42.65 43.26 2,680,200 +0.01(+0.03%)
Aug 28, 2007 43.35 43.85 43.17 43.24 2,935,000 -0.12(-0.27%)
Aug 27, 2007 44.30 44.30 43.07 43.36 2,300,278 -1.09(-2.45%)
Aug 24, 2007 44.33 44.56 43.93 44.45 1,411,800 +0.22(+0.49%)
Aug 23, 2007 44.44 44.67 44.06 44.24 1,287,400 -0.06(-0.14%)
Aug 22, 2007 43.76 44.37 43.61 44.29 1,406,600 +0.77(+1.78%)
Aug 21, 2007 43.17 44.08 43.16 43.52 2,060,800 -0.03(-0.08%)
Aug 20, 2007 43.46 43.97 43.27 43.55 2,502,500 -0.13(-0.30%)
Aug 17, 2007 42.41 43.85 41.78 43.69 6,117,200 +0.89(+2.08%)
Aug 16, 2007 42.83 43.20 41.78 42.79 4,315,081 -0.37(-0.85%)
Aug 15, 2007 43.80 44.46 42.99 43.16 2,595,628 -0.78(-1.78%)
Aug 14, 2007 44.62 44.90 43.94 43.94 2,417,400 -0.72(-1.61%)
Aug 13, 2007 45.12 45.54 44.28 44.66 3,846,800 -0.47(-1.03%)
Aug 10, 2007 45.12 45.74 44.82 45.12 4,582,000 -0.30(-0.66%)
Aug 09, 2007 45.05 45.74 44.06 45.42 6,027,200 -0.12(-0.27%)
Aug 08, 2007 44.62 46.00 45.11 45.55 13,200,900 +0.92(+2.07%)
Aug 07, 2007 43.46 45.00 43.21 44.62 14,560,500 +1.15(+2.63%)
Aug 06, 2007 42.17 43.55 41.38 43.48 6,461,400 +1.77(+4.26%)
Aug 03, 2007 42.36 42.50 41.70 41.71 5,781,800 -0.59(-1.41%)
Aug 02, 2007 42.40 42.72 41.95 42.30 6,757,100 -0.23(-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.