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 (%)
Mar 30, 2007 12.43 12.43 12.21 12.38 6,904,402 -0.05(-0.40%)
Mar 29, 2007 12.40 12.43 12.33 12.43 5,416,153 +0.08(+0.63%)
Mar 28, 2007 12.39 12.43 12.33 12.35 6,874,619 -0.08(-0.62%)
Mar 27, 2007 12.42 12.44 12.36 12.43 4,782,840 -0.03(-0.24%)
Mar 26, 2007 12.39 12.47 12.26 12.45 5,380,650 +0.06(+0.47%)
Mar 23, 2007 12.36 12.41 12.29 12.40 4,777,977 +0.04(+0.35%)
Mar 22, 2007 12.36 12.38 12.27 12.35 4,750,923 -0.01(-0.07%)
Mar 21, 2007 12.23 12.40 12.16 12.36 7,965,901 +0.14(+1.15%)
Mar 20, 2007 12.03 12.22 11.96 12.22 7,367,374 +0.20(+1.67%)
Mar 19, 2007 11.91 12.06 11.89 12.02 6,736,212 +0.17(+1.46%)
Mar 16, 2007 11.94 12.01 11.84 11.85 7,977,735 -0.06(-0.53%)
Mar 15, 2007 11.81 11.93 11.75 11.91 6,887,547 +0.10(+0.85%)
Mar 14, 2007 11.82 11.86 11.66 11.81 7,922,867 -0.01(-0.05%)
Mar 13, 2007 11.95 12.01 11.78 11.81 7,178,742 -0.14(-1.16%)
Mar 12, 2007 11.76 11.96 11.73 11.95 4,535,396 +0.16(+1.35%)
Mar 09, 2007 11.83 11.85 11.72 11.79 5,466,000 +0.01(+0.12%)
Mar 08, 2007 11.87 11.88 11.76 11.78 6,812,956 -0.05(-0.42%)
Mar 07, 2007 11.74 11.89 11.72 11.83 6,065,245 +0.02(+0.20%)
Mar 06, 2007 11.73 11.82 11.71 11.81 7,145,750 +0.12(+1.03%)
Mar 05, 2007 11.81 11.85 11.67 11.69 10,987,227 -0.16(-1.39%)
Mar 02, 2007 11.91 11.95 11.85 11.85 5,921,440 -0.08(-0.69%)
Mar 01, 2007 11.92 11.99 11.81 11.93 6,761,340 +0.01(+0.07%)
Feb 28, 2007 11.87 12.00 11.81 11.93 10,617,854 +0.05(+0.42%)
Feb 27, 2007 12.13 12.17 11.79 11.87 10,120,456 -0.31(-2.54%)
Feb 26, 2007 12.13 12.31 12.05 12.18 12,839,808 +0.24(+2.00%)
Feb 23, 2007 11.89 11.98 11.87 11.95 4,230,574 +0.05(+0.39%)
Feb 22, 2007 11.87 11.93 11.82 11.90 4,443,949 -0.01(-0.05%)
Feb 21, 2007 11.88 11.96 11.85 11.91 7,518,350 -0.11(-0.93%)
Feb 20, 2007 12.04 12.04 11.96 12.02 7,217,831 -0.05(-0.43%)
Feb 16, 2007 12.07 12.10 12.04 12.07 5,415,077 -0.03(-0.28%)
Feb 15, 2007 12.12 12.14 12.05 12.10 3,862,276 -0.00(-0.01%)
Feb 14, 2007 12.13 12.21 12.09 12.10 7,651,048 -0.00(-0.01%)
Feb 13, 2007 12.25 12.27 11.81 12.10 26,651,084 -0.10(-0.83%)
Feb 12, 2007 12.20 12.27 12.18 12.21 3,838,013 +0.01(+0.10%)
Feb 09, 2007 12.20 12.25 12.16 12.19 7,093,034 -0.00(-0.02%)
Feb 08, 2007 12.15 12.22 12.14 12.20 5,679,734 +0.07(+0.56%)
Feb 07, 2007 12.15 12.17 12.10 12.13 5,290,638 -0.02(-0.17%)
Feb 06, 2007 12.10 12.18 12.05 12.15 8,149,870 +0.09(+0.72%)
Feb 05, 2007 12.05 12.18 12.02 12.06 8,541,119 -0.00(-0.02%)
Feb 02, 2007 11.96 12.14 11.84 12.07 18,991,858 +0.33(+2.79%)
Feb 01, 2007 11.64 11.80 11.57 11.74 7,981,321 +0.17(+1.48%)
Jan 31, 2007 11.43 11.61 11.41 11.57 7,734,236 +0.08(+0.68%)
Jan 30, 2007 11.43 11.49 11.41 11.49 3,927,903 +0.07(+0.59%)
Jan 29, 2007 11.47 11.47 11.39 11.42 5,117,427 -0.02(-0.18%)
Jan 26, 2007 11.31 11.47 11.31 11.44 3,865,863 +0.03(+0.23%)
Jan 25, 2007 11.41 11.53 11.39 11.42 5,207,798 -0.02(-0.19%)
Jan 24, 2007 11.52 11.55 11.41 11.44 14,354,616 +0.17(+1.47%)
Jan 23, 2007 11.23 11.28 11.20 11.27 7,032,069 +0.05(+0.41%)
Jan 22, 2007 11.25 11.29 11.17 11.23 5,061,842 -0.03(-0.30%)
Jan 19, 2007 11.23 11.27 11.19 11.26 3,857,614 +0.06(+0.53%)
Jan 18, 2007 11.18 11.22 11.15 11.20 6,160,995 +0.03(+0.29%)
Jan 17, 2007 11.16 11.20 11.12 11.17 4,937,402 +0.01(+0.06%)
Jan 16, 2007 11.17 11.23 11.15 11.16 5,731,375 +0.01(+0.06%)
Jan 12, 2007 11.26 11.29 11.11 11.15 11,148,604 -0.12(-1.08%)
Jan 11, 2007 11.36 11.38 11.23 11.28 9,843,606 -0.09(-0.77%)
Jan 10, 2007 11.38 11.39 11.32 11.36 6,611,414 -0.03(-0.28%)
Jan 09, 2007 11.41 11.42 11.30 11.40 7,779,063 -0.02(-0.17%)
Jan 08, 2007 11.46 11.52 11.40 11.41 6,989,753 -0.05(-0.45%)
Jan 05, 2007 11.63 11.63 11.42 11.47 9,952,266 -0.17(-1.44%)
Jan 04, 2007 11.64 11.69 11.57 11.63 6,213,711 -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.