Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.80 12.11 11.65 11.73 12,513,347 +0.04(+0.38%)
Jul 30, 2007 11.42 11.72 11.35 11.68 11,810,859 +0.24(+2.08%)
Jul 27, 2007 11.65 11.75 11.44 11.44 11,923,630 -0.21(-1.77%)
Jul 26, 2007 11.86 11.92 11.49 11.65 14,146,741 -0.29(-2.39%)
Jul 25, 2007 11.89 11.95 11.74 11.93 11,433,038 +0.10(+0.87%)
Jul 24, 2007 12.05 12.14 11.82 11.83 8,939,490 -0.29(-2.41%)
Jul 23, 2007 12.25 12.25 12.09 12.12 6,188,795 -0.02(-0.13%)
Jul 20, 2007 12.27 12.31 12.13 12.14 10,075,827 -0.15(-1.19%)
Jul 19, 2007 12.22 12.33 12.20 12.28 9,825,265 +0.07(+0.58%)
Jul 18, 2007 12.25 12.28 12.15 12.21 15,155,581 -0.05(-0.42%)
Jul 17, 2007 12.31 12.35 12.22 12.27 9,099,759 -0.04(-0.31%)
Jul 16, 2007 12.27 12.39 12.25 12.30 14,287,864 -0.03(-0.26%)
Jul 13, 2007 12.23 12.39 12.23 12.33 8,270,862 +0.02(+0.12%)
Jul 12, 2007 12.18 12.32 12.12 12.32 7,106,053 +0.16(+1.34%)
Jul 11, 2007 12.00 12.18 11.99 12.16 6,490,836 +0.12(+0.99%)
Jul 10, 2007 12.04 12.19 12.01 12.04 10,858,405 -0.02(-0.13%)
Jul 09, 2007 12.01 12.10 11.99 12.05 5,177,441 +0.05(+0.44%)
Jul 06, 2007 12.04 12.05 11.97 12.00 7,270,541 -0.06(-0.51%)
Jul 05, 2007 12.05 12.08 11.96 12.06 10,155,916 -0.01(-0.07%)
Jul 03, 2007 12.09 12.12 11.99 12.07 4,381,934 -0.02(-0.17%)
Jul 02, 2007 12.07 12.22 12.01 12.09 10,457,020 +0.07(+0.61%)
Jun 29, 2007 11.98 12.12 11.91 12.02 12,971,509 +0.04(+0.33%)
Jun 28, 2007 12.22 12.32 11.98 11.98 18,314,614 +0.35(+2.97%)
Jun 27, 2007 11.30 11.63 11.26 11.63 8,610,872 +0.33(+2.95%)
Jun 26, 2007 11.36 11.48 11.30 11.30 8,518,213 -0.03(-0.30%)
Jun 25, 2007 11.26 11.48 11.23 11.33 9,020,298 +0.12(+1.06%)
Jun 22, 2007 11.40 11.40 11.14 11.21 8,806,607 -0.21(-1.84%)
Jun 21, 2007 11.43 11.51 11.35 11.42 8,585,729 -0.00(-0.04%)
Jun 20, 2007 11.76 11.76 11.40 11.43 9,037,178 -0.27(-2.27%)
Jun 19, 2007 11.76 11.78 11.63 11.69 7,571,864 -0.08(-0.70%)
Jun 18, 2007 11.92 11.95 11.74 11.78 6,719,971 -0.14(-1.21%)
Jun 15, 2007 11.90 12.02 11.89 11.92 10,515,062 +0.12(+0.98%)
Jun 14, 2007 11.77 11.90 11.76 11.81 9,936,838 +0.02(+0.14%)
Jun 13, 2007 11.47 11.80 11.47 11.79 10,369,249 +0.37(+3.26%)
Jun 12, 2007 11.52 11.59 11.41 11.42 8,281,895 -0.21(-1.80%)
Jun 11, 2007 11.49 11.73 11.49 11.63 8,356,062 +0.14(+1.26%)
Jun 08, 2007 11.38 11.57 11.33 11.48 10,401,884 +0.10(+0.92%)
Jun 07, 2007 11.71 12.02 11.35 11.38 14,065,833 -0.37(-3.13%)
Jun 06, 2007 12.03 12.03 11.65 11.74 16,272,746 -0.28(-2.31%)
Jun 05, 2007 12.19 12.20 11.98 12.02 9,120,518 -0.21(-1.73%)
Jun 04, 2007 12.20 12.37 12.12 12.23 11,808,420 +0.03(+0.26%)
Jun 01, 2007 12.33 12.43 12.17 12.20 9,963,055 -0.13(-1.07%)
May 31, 2007 12.25 12.35 12.19 12.33 7,743,536 +0.13(+1.10%)
May 30, 2007 12.18 12.21 12.01 12.20 6,254,422 -0.01(-0.11%)
May 29, 2007 12.12 12.24 12.11 12.21 5,993,646 +0.16(+1.34%)
May 25, 2007 12.12 12.20 11.92 12.05 8,151,256 -0.04(-0.35%)
May 24, 2007 12.39 12.43 12.05 12.09 7,460,429 -0.32(-2.60%)
May 23, 2007 12.56 12.61 12.39 12.42 4,632,197 -0.15(-1.20%)
May 22, 2007 12.71 12.72 12.55 12.57 4,219,959 -0.11(-0.83%)
May 21, 2007 12.94 12.94 12.61 12.67 3,701,533 -0.00(-0.03%)
May 18, 2007 12.69 12.69 12.60 12.68 5,796,608 +0.10(+0.82%)
May 17, 2007 12.62 12.62 12.52 12.57 3,176,642 -0.06(-0.45%)
May 16, 2007 12.55 12.65 12.54 12.63 4,155,629 +0.08(+0.68%)
May 15, 2007 12.71 12.76 12.54 12.55 6,827,356 -0.05(-0.39%)
May 14, 2007 12.65 12.69 12.57 12.60 4,511,632 -0.01(-0.07%)
May 11, 2007 12.47 12.60 12.46 12.60 4,980,665 +0.19(+1.55%)
May 10, 2007 12.52 12.58 12.41 12.41 4,586,406 -0.14(-1.15%)
May 09, 2007 12.49 12.58 12.48 12.56 5,582,320 +0.07(+0.55%)
May 08, 2007 12.56 12.59 12.45 12.49 7,676,986 -0.10(-0.82%)
May 07, 2007 12.64 12.67 12.56 12.59 6,417,919 -0.05(-0.42%)
May 04, 2007 12.69 12.72 12.60 12.64 4,156,067 -0.04(-0.35%)
May 03, 2007 12.71 12.77 12.63 12.69 6,551,532 -0.12(-0.97%)
May 02, 2007 12.88 12.88 12.70 12.81 10,845,835 -0.03(-0.23%)
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.