Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.72 11.01 10.58 10.65 13,770,372 +0.04(+0.38%)
Jul 30, 2007 10.38 10.65 10.31 10.61 12,997,316 +0.22(+2.08%)
Jul 27, 2007 10.59 10.68 10.40 10.40 13,121,416 -0.19(-1.77%)
Jul 26, 2007 10.78 10.83 10.44 10.59 15,567,848 -0.26(-2.39%)
Jul 25, 2007 10.80 10.86 10.67 10.84 12,581,541 +0.09(+0.87%)
Jul 24, 2007 10.95 11.03 10.74 10.75 9,837,505 -0.27(-2.41%)
Jul 23, 2007 11.13 11.13 10.99 11.02 6,810,489 -0.01(-0.13%)
Jul 20, 2007 11.15 11.19 11.02 11.03 11,087,991 -0.13(-1.19%)
Jul 19, 2007 11.10 11.21 11.09 11.16 10,812,260 +0.06(+0.58%)
Jul 18, 2007 11.13 11.15 11.04 11.10 16,678,031 -0.05(-0.42%)
Jul 17, 2007 11.18 11.22 11.11 11.15 10,013,873 -0.03(-0.31%)
Jul 16, 2007 11.15 11.26 11.14 11.18 15,723,147 -0.03(-0.26%)
Jul 13, 2007 11.12 11.26 11.12 11.21 9,101,710 +0.01(+0.13%)
Jul 12, 2007 11.07 11.20 11.02 11.19 7,819,889 +0.15(+1.34%)
Jul 11, 2007 10.90 11.06 10.90 11.05 7,142,872 +0.11(+0.99%)
Jul 10, 2007 10.94 11.08 10.92 10.94 11,949,183 -0.01(-0.13%)
Jul 09, 2007 10.91 10.99 10.89 10.95 5,697,540 +0.05(+0.44%)
Jul 06, 2007 10.94 10.95 10.87 10.90 8,000,902 -0.06(-0.51%)
Jul 05, 2007 10.95 10.98 10.87 10.96 11,176,126 -0.01(-0.07%)
Jul 03, 2007 10.99 11.02 10.89 10.97 4,822,120 -0.02(-0.17%)
Jul 02, 2007 10.97 11.10 10.92 10.99 11,507,478 +0.07(+0.61%)
Jun 29, 2007 10.88 11.01 10.83 10.92 14,274,559 +0.04(+0.33%)
Jun 28, 2007 11.11 11.19 10.88 10.88 20,154,404 +0.31(+2.97%)
Jun 27, 2007 10.27 10.57 10.23 10.57 9,475,875 +0.30(+2.95%)
Jun 26, 2007 10.32 10.43 10.27 10.27 9,373,908 -0.03(-0.30%)
Jun 25, 2007 10.23 10.43 10.20 10.30 9,926,430 +0.11(+1.06%)
Jun 22, 2007 10.36 10.36 10.13 10.19 9,691,272 -0.19(-1.84%)
Jun 21, 2007 10.39 10.46 10.31 10.38 9,448,206 -0.00(-0.04%)
Jun 20, 2007 10.69 10.69 10.36 10.39 9,945,006 -0.24(-2.27%)
Jun 19, 2007 10.69 10.70 10.57 10.63 8,332,494 -0.07(-0.70%)
Jun 18, 2007 10.83 10.86 10.66 10.70 7,395,024 -0.13(-1.21%)
Jun 15, 2007 10.82 10.92 10.80 10.83 11,571,350 +0.11(+0.98%)
Jun 14, 2007 10.70 10.81 10.69 10.73 10,935,040 +0.02(+0.14%)
Jun 13, 2007 10.42 10.72 10.42 10.71 11,410,889 +0.34(+3.26%)
Jun 12, 2007 10.47 10.53 10.37 10.38 9,113,851 -0.19(-1.80%)
Jun 11, 2007 10.44 10.66 10.44 10.56 9,195,468 +0.13(+1.26%)
Jun 08, 2007 10.34 10.51 10.29 10.43 11,446,803 +0.09(+0.92%)
Jun 07, 2007 10.64 10.92 10.32 10.34 15,478,812 -0.33(-3.13%)
Jun 06, 2007 10.93 10.93 10.59 10.67 17,907,420 -0.25(-2.30%)
Jun 05, 2007 11.08 11.09 10.88 10.92 10,036,717 -0.19(-1.73%)
Jun 04, 2007 11.09 11.24 11.01 11.12 12,994,632 +0.03(+0.26%)
Jun 01, 2007 11.21 11.29 11.06 11.09 10,963,891 -0.12(-1.07%)
May 31, 2007 11.13 11.22 11.08 11.21 8,521,411 +0.12(+1.10%)
May 30, 2007 11.07 11.09 10.91 11.09 6,882,708 -0.01(-0.11%)
May 29, 2007 11.01 11.13 11.01 11.10 6,595,736 +0.15(+1.34%)
May 25, 2007 11.01 11.08 10.83 10.95 8,970,088 -0.04(-0.35%)
May 24, 2007 11.26 11.30 10.95 10.99 8,209,864 -0.29(-2.60%)
May 23, 2007 11.41 11.46 11.26 11.28 5,097,524 -0.14(-1.20%)
May 22, 2007 11.55 11.56 11.41 11.42 4,643,874 -0.10(-0.84%)
May 21, 2007 11.76 11.76 11.46 11.52 4,073,369 -0.00(-0.03%)
May 18, 2007 11.53 11.53 11.45 11.52 6,378,905 +0.09(+0.82%)
May 17, 2007 11.47 11.47 11.38 11.43 3,495,750 -0.05(-0.45%)
May 16, 2007 11.40 11.50 11.39 11.48 4,573,082 +0.08(+0.68%)
May 15, 2007 11.55 11.59 11.40 11.40 7,513,196 -0.04(-0.39%)
May 14, 2007 11.50 11.53 11.42 11.45 4,964,847 -0.01(-0.07%)
May 11, 2007 11.34 11.45 11.33 11.45 5,480,997 +0.17(+1.55%)
May 10, 2007 11.38 11.43 11.28 11.28 5,047,133 -0.13(-1.15%)
May 09, 2007 11.35 11.43 11.34 11.41 6,143,091 +0.06(+0.55%)
May 08, 2007 11.42 11.44 11.31 11.35 8,448,176 -0.09(-0.82%)
May 07, 2007 11.49 11.51 11.41 11.44 7,062,629 -0.05(-0.42%)
May 04, 2007 11.53 11.56 11.45 11.49 4,573,564 -0.04(-0.35%)
May 03, 2007 11.55 11.60 11.48 11.53 7,209,664 -0.11(-0.97%)
May 02, 2007 11.70 11.70 11.54 11.64 11,935,350 -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.