Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.47 11.62 11.43 11.59 5,860,372 +0.19(+1.63%)
Oct 30, 2007 11.38 11.50 11.36 11.41 6,810,489 +0.00(+0.03%)
Oct 29, 2007 11.28 11.45 11.26 11.40 6,651,214 +0.19(+1.68%)
Oct 26, 2007 11.17 11.21 11.08 11.21 3,804,420 +0.12(+1.06%)
Oct 25, 2007 10.99 11.11 10.93 11.10 5,065,305 +0.15(+1.39%)
Oct 24, 2007 10.91 10.96 10.79 10.94 7,291,871 +0.08(+0.74%)
Oct 23, 2007 10.94 10.96 10.79 10.86 4,432,430 -0.04(-0.41%)
Oct 22, 2007 10.80 10.94 10.75 10.91 4,208,338 +0.03(+0.27%)
Oct 19, 2007 10.94 11.03 10.86 10.88 8,592,784 -0.13(-1.17%)
Oct 18, 2007 10.98 11.05 10.93 11.01 3,062,190 -0.00(-0.02%)
Oct 17, 2007 11.12 11.13 10.93 11.01 4,641,503 -0.02(-0.17%)
Oct 16, 2007 10.98 11.07 10.94 11.03 6,988,339 -0.00(-0.01%)
Oct 15, 2007 11.10 11.16 10.96 11.03 4,011,912 -0.05(-0.41%)
Oct 12, 2007 11.09 11.18 11.04 11.08 2,621,042 +0.01(+0.13%)
Oct 11, 2007 11.12 11.14 11.01 11.06 6,151,256 +0.01(+0.05%)
Oct 10, 2007 11.18 11.19 11.04 11.06 4,982,185 -0.15(-1.30%)
Oct 09, 2007 11.04 11.21 11.03 11.20 5,665,922 +0.19(+1.75%)
Oct 08, 2007 11.02 11.07 10.98 11.01 3,087,880 -0.01(-0.05%)
Oct 05, 2007 10.96 11.07 10.94 11.02 3,986,222 +0.09(+0.82%)
Oct 04, 2007 10.86 10.96 10.82 10.93 3,034,129 +0.11(+0.98%)
Oct 03, 2007 10.75 10.85 10.72 10.82 3,780,311 +0.02(+0.19%)
Oct 02, 2007 10.79 10.80 10.70 10.80 4,587,753 +0.02(+0.17%)
Oct 01, 2007 10.71 10.82 10.69 10.78 8,220,266 +0.12(+1.09%)
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%)
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.