Dominion Resources (NY: D )

77.32 USD -0.13 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.56 44.59 43.78 44.38 1,925,300 -0.18(-0.40%)
Mar 29, 2007 44.49 44.58 44.22 44.56 1,510,300 +0.28(+0.63%)
Mar 28, 2007 44.44 44.57 44.20 44.28 1,916,995 -0.28(-0.62%)
Mar 27, 2007 44.53 44.62 44.33 44.56 1,333,700 -0.10(-0.24%)
Mar 26, 2007 44.42 44.71 43.97 44.67 1,500,400 +0.21(+0.47%)
Mar 23, 2007 44.31 44.50 44.06 44.46 1,332,344 +0.16(+0.35%)
Mar 22, 2007 44.33 44.38 44.01 44.30 1,324,800 -0.03(-0.07%)
Mar 21, 2007 43.85 44.49 43.61 44.33 2,221,300 +0.51(+1.15%)
Mar 20, 2007 43.15 43.83 42.88 43.83 2,054,400 +0.72(+1.67%)
Mar 19, 2007 42.70 43.24 42.65 43.10 1,878,400 +0.62(+1.46%)
Mar 16, 2007 42.83 43.06 42.45 42.49 2,224,600 -0.22(-0.53%)
Mar 15, 2007 42.35 42.78 42.15 42.71 1,920,600 +0.36(+0.85%)
Mar 14, 2007 42.38 42.54 41.83 42.35 2,209,300 -0.02(-0.05%)
Mar 13, 2007 42.87 43.08 42.24 42.37 2,001,800 -0.50(-1.15%)
Mar 12, 2007 42.18 42.88 42.08 42.87 1,264,700 +0.57(+1.35%)
Mar 09, 2007 42.41 42.49 42.04 42.29 1,524,200 +0.05(+0.12%)
Mar 08, 2007 42.56 42.60 42.18 42.24 1,899,800 -0.18(-0.42%)
Mar 07, 2007 42.10 42.65 42.04 42.42 1,691,300 +0.08(+0.20%)
Mar 06, 2007 42.06 42.38 41.99 42.34 1,992,600 +0.43(+1.03%)
Mar 05, 2007 42.37 42.50 41.85 41.91 3,063,800 -0.59(-1.39%)
Mar 02, 2007 42.72 42.84 42.50 42.50 1,651,200 -0.29(-0.69%)
Mar 01, 2007 42.76 43.01 42.37 42.79 1,885,407 +0.03(+0.07%)
Feb 28, 2007 42.58 43.04 42.37 42.76 2,960,800 +0.18(+0.42%)
Feb 27, 2007 43.50 43.65 42.29 42.58 2,822,100 -1.11(-2.54%)
Feb 26, 2007 43.49 44.15 43.21 43.70 3,580,394 +0.85(+2.00%)
Feb 23, 2007 42.65 42.97 42.58 42.84 1,179,700 +0.17(+0.39%)
Feb 22, 2007 42.58 42.80 42.40 42.67 1,239,200 -0.02(-0.05%)
Feb 21, 2007 42.61 42.88 42.50 42.70 2,096,500 -0.40(-0.93%)
Feb 20, 2007 43.18 43.19 42.90 43.10 2,012,700 -0.18(-0.43%)
Feb 16, 2007 43.28 43.40 43.18 43.28 1,510,000 -0.12(-0.28%)
Feb 15, 2007 43.45 43.53 43.21 43.40 1,077,000 -0.00(-0.01%)
Feb 14, 2007 43.50 43.78 43.35 43.40 2,133,503 -0.01(-0.01%)
Feb 13, 2007 43.95 44.00 42.35 43.41 7,431,683 -0.37(-0.83%)
Feb 12, 2007 43.74 43.99 43.67 43.78 1,070,234 +0.05(+0.10%)
Feb 09, 2007 43.74 43.95 43.61 43.73 1,977,900 -0.01(-0.02%)
Feb 08, 2007 43.56 43.83 43.52 43.74 1,583,800 +0.25(+0.56%)
Feb 07, 2007 43.58 43.65 43.39 43.49 1,475,300 -0.08(-0.17%)
Feb 06, 2007 43.41 43.67 43.22 43.57 2,272,600 +0.31(+0.72%)
Feb 05, 2007 43.22 43.67 43.10 43.26 2,381,700 -0.01(-0.02%)
Feb 02, 2007 42.90 43.54 42.46 43.27 5,295,900 +1.17(+2.79%)
Feb 01, 2007 41.75 42.30 41.49 42.10 2,225,600 +0.62(+1.48%)
Jan 31, 2007 41.01 41.64 40.91 41.48 2,156,700 +0.28(+0.68%)
Jan 30, 2007 41.01 41.21 40.90 41.20 1,095,300 +0.24(+0.59%)
Jan 29, 2007 41.14 41.14 40.86 40.96 1,427,000 -0.08(-0.18%)
Jan 26, 2007 40.55 41.13 40.55 41.03 1,078,000 +0.10(+0.23%)
Jan 25, 2007 40.92 41.34 40.85 40.94 1,452,200 -0.08(-0.20%)
Jan 24, 2007 41.31 41.44 40.92 41.02 4,002,800 +0.60(+1.47%)
Jan 23, 2007 40.26 40.46 40.15 40.42 1,960,900 +0.17(+0.41%)
Jan 22, 2007 40.33 40.50 40.05 40.26 1,411,500 -0.12(-0.30%)
Jan 19, 2007 40.26 40.42 40.12 40.38 1,075,700 +0.22(+0.54%)
Jan 18, 2007 40.10 40.23 40.00 40.17 1,718,000 +0.12(+0.29%)
Jan 17, 2007 40.03 40.15 39.88 40.05 1,376,800 +0.02(+0.06%)
Jan 16, 2007 40.05 40.26 40.00 40.03 1,598,200 +0.03(+0.06%)
Jan 12, 2007 40.38 40.48 39.83 40.00 3,108,800 -0.44(-1.08%)
Jan 11, 2007 40.75 40.79 40.28 40.44 2,744,900 -0.31(-0.77%)
Jan 10, 2007 40.80 40.85 40.60 40.75 1,843,600 -0.12(-0.28%)
Jan 09, 2007 40.94 40.95 40.53 40.87 2,169,200 -0.07(-0.17%)
Jan 08, 2007 41.10 41.30 40.90 40.94 1,949,100 -0.18(-0.45%)
Jan 05, 2007 41.72 41.72 40.97 41.12 2,775,200 -0.60(-1.44%)
Jan 04, 2007 41.74 41.94 41.47 41.72 1,732,700 -0.10(-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.