Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.87 10.99 10.81 10.90 14,295,721 +0.04(+0.33%)
Jun 28, 2007 11.09 11.18 10.87 10.87 20,184,284 +0.31(+2.97%)
Jun 27, 2007 10.25 10.56 10.21 10.55 9,489,924 +0.30(+2.94%)
Jun 26, 2007 10.31 10.41 10.25 10.25 9,387,805 -0.03(-0.29%)
Jun 25, 2007 10.21 10.42 10.19 10.28 9,941,146 +0.11(+1.05%)
Jun 22, 2007 10.35 10.35 10.11 10.18 9,705,640 -0.19(-1.84%)
Jun 21, 2007 10.37 10.44 10.30 10.37 9,462,213 -0.00(-0.04%)
Jun 20, 2007 10.67 10.67 10.35 10.37 9,959,749 -0.24(-2.27%)
Jun 19, 2007 10.67 10.69 10.55 10.61 8,344,847 -0.07(-0.70%)
Jun 18, 2007 10.82 10.84 10.65 10.69 7,405,987 -0.13(-1.21%)
Jun 15, 2007 10.80 10.91 10.78 10.82 11,588,504 +0.10(+0.98%)
Jun 14, 2007 10.68 10.80 10.67 10.71 10,951,252 +0.02(+0.14%)
Jun 13, 2007 10.41 10.70 10.41 10.70 11,427,806 +0.34(+3.26%)
Jun 12, 2007 10.45 10.52 10.35 10.36 9,127,362 -0.19(-1.80%)
Jun 11, 2007 10.42 10.65 10.42 10.55 9,209,101 +0.13(+1.26%)
Jun 08, 2007 10.32 10.50 10.28 10.42 11,463,773 +0.09(+0.92%)
Jun 07, 2007 10.62 10.91 10.30 10.32 15,501,760 -0.33(-3.13%)
Jun 06, 2007 10.92 10.92 10.57 10.66 17,933,968 -0.25(-2.30%)
Jun 05, 2007 11.06 11.07 10.87 10.91 10,051,597 -0.19(-1.73%)
Jun 04, 2007 11.07 11.23 11.00 11.10 13,013,897 +0.03(+0.26%)
Jun 01, 2007 11.19 11.28 11.04 11.07 10,980,146 -0.12(-1.07%)
May 31, 2007 11.12 11.20 11.06 11.19 8,534,044 +0.12(+1.10%)
May 30, 2007 11.05 11.08 10.89 11.07 6,892,912 -0.01(-0.11%)
May 29, 2007 11.00 11.11 10.99 11.08 6,605,515 +0.15(+1.34%)
May 25, 2007 11.00 11.07 10.81 10.94 8,983,387 -0.04(-0.35%)
May 24, 2007 11.24 11.28 10.94 10.97 8,222,035 -0.29(-2.60%)
May 23, 2007 11.40 11.44 11.25 11.27 5,105,081 -0.14(-1.20%)
May 22, 2007 11.53 11.54 11.39 11.40 4,650,759 -0.10(-0.83%)
May 21, 2007 11.74 11.74 11.44 11.50 4,079,408 -0.00(-0.03%)
May 18, 2007 11.51 11.51 11.43 11.50 6,388,362 +0.09(+0.82%)
May 17, 2007 11.45 11.45 11.36 11.41 3,500,933 -0.05(-0.45%)
May 16, 2007 11.39 11.48 11.38 11.46 4,579,862 +0.08(+0.68%)
May 15, 2007 11.53 11.58 11.38 11.38 7,524,334 -0.04(-0.39%)
May 14, 2007 11.48 11.51 11.40 11.43 4,972,208 -0.01(-0.07%)
May 11, 2007 11.32 11.44 11.31 11.44 5,489,123 +0.17(+1.55%)
May 10, 2007 11.36 11.41 11.26 11.26 5,054,615 -0.13(-1.15%)
May 09, 2007 11.33 11.42 11.33 11.39 6,152,198 +0.06(+0.55%)
May 08, 2007 11.40 11.42 11.30 11.33 8,460,701 -0.09(-0.82%)
May 07, 2007 11.47 11.49 11.39 11.42 7,073,100 -0.05(-0.42%)
May 04, 2007 11.51 11.54 11.43 11.47 4,580,344 -0.04(-0.35%)
May 03, 2007 11.53 11.59 11.46 11.51 7,220,353 -0.11(-0.97%)
May 02, 2007 11.69 11.69 11.53 11.63 11,953,045 -0.03(-0.23%)
May 01, 2007 11.62 11.68 11.50 11.65 9,627,891 +0.13(+1.14%)
Apr 30, 2007 11.83 11.83 11.52 11.52 9,560,809 -0.04(-0.38%)
Apr 27, 2007 11.57 11.66 11.55 11.56 5,637,060 -0.10(-0.84%)
Apr 26, 2007 11.67 11.71 11.63 11.66 5,714,631 -0.01(-0.10%)
Apr 25, 2007 11.61 11.69 11.57 11.67 8,037,082 +0.11(+0.97%)
Apr 24, 2007 11.57 11.60 11.52 11.56 4,356,277 -0.01(-0.11%)
Apr 23, 2007 11.48 11.61 11.48 11.57 8,602,875 +0.10(+0.85%)
Apr 20, 2007 11.36 11.51 11.33 11.48 14,627,849 +0.22(+2.00%)
Apr 19, 2007 11.32 11.32 11.14 11.25 8,112,048 +0.04(+0.38%)
Apr 18, 2007 11.26 11.26 11.15 11.21 8,410,746 -0.06(-0.57%)
Apr 17, 2007 11.26 11.29 11.22 11.27 5,759,817 -0.03(-0.28%)
Apr 16, 2007 11.26 11.31 11.20 11.31 7,535,813 +0.05(+0.40%)
Apr 13, 2007 11.42 11.42 11.22 11.26 3,705,962 -0.05(-0.45%)
Apr 12, 2007 11.36 11.38 11.22 11.31 4,142,730 -0.04(-0.37%)
Apr 11, 2007 11.37 11.44 11.35 11.35 6,232,943 -0.07(-0.61%)
Apr 10, 2007 11.37 11.43 11.31 11.42 4,241,096 +0.03(+0.24%)
Apr 09, 2007 11.38 11.47 11.38 11.39 3,793,436 +0.01(+0.07%)
Apr 05, 2007 11.32 11.40 11.30 11.39 4,746,050 +0.07(+0.64%)
Apr 04, 2007 11.38 11.45 11.31 11.31 4,254,158 -0.05(-0.46%)
Apr 03, 2007 11.37 11.39 11.30 11.37 4,910,014 -0.00(-0.02%)
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.