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 (%)
May 31, 2007 12.27 12.37 12.21 12.35 7,732,084 +0.13(+1.10%)
May 30, 2007 12.20 12.23 12.02 12.22 6,245,172 -0.01(-0.11%)
May 29, 2007 12.14 12.26 12.13 12.23 5,984,782 +0.16(+1.34%)
May 25, 2007 12.14 12.21 11.93 12.07 8,139,201 -0.04(-0.35%)
May 24, 2007 12.41 12.45 12.07 12.11 7,449,396 -0.32(-2.60%)
May 23, 2007 12.58 12.63 12.41 12.44 4,625,347 -0.15(-1.20%)
May 22, 2007 12.73 12.74 12.57 12.59 4,213,719 -0.11(-0.84%)
May 21, 2007 12.96 12.96 12.63 12.69 3,696,059 -0.00(-0.03%)
May 18, 2007 12.71 12.71 12.62 12.70 5,788,036 +0.10(+0.82%)
May 17, 2007 12.64 12.64 12.54 12.59 3,171,944 -0.06(-0.45%)
May 16, 2007 12.57 12.67 12.56 12.65 4,149,484 +0.09(+0.68%)
May 15, 2007 12.73 12.78 12.56 12.56 6,817,259 -0.05(-0.39%)
May 14, 2007 12.67 12.71 12.59 12.61 4,504,960 -0.01(-0.07%)
May 11, 2007 12.49 12.62 12.48 12.62 4,973,300 +0.19(+1.55%)
May 10, 2007 12.54 12.60 12.43 12.43 4,579,624 -0.14(-1.15%)
May 09, 2007 12.51 12.60 12.50 12.57 5,574,065 +0.07(+0.55%)
May 08, 2007 12.58 12.61 12.47 12.51 7,665,633 -0.10(-0.82%)
May 07, 2007 12.66 12.69 12.58 12.61 6,408,428 -0.05(-0.42%)
May 04, 2007 12.71 12.74 12.62 12.66 4,149,921 -0.04(-0.35%)
May 03, 2007 12.73 12.79 12.65 12.71 6,541,843 -0.12(-0.97%)
May 02, 2007 12.90 12.90 12.72 12.83 10,829,796 -0.03(-0.23%)
May 01, 2007 12.83 12.89 12.70 12.86 8,723,141 +0.14(+1.14%)
Apr 30, 2007 13.05 13.05 12.71 12.72 8,662,363 -0.05(-0.38%)
Apr 27, 2007 12.77 12.86 12.74 12.76 5,107,336 -0.11(-0.85%)
Apr 26, 2007 12.89 12.92 12.84 12.87 5,177,617 -0.01(-0.10%)
Apr 25, 2007 12.81 12.90 12.77 12.89 7,281,822 +0.12(+0.97%)
Apr 24, 2007 12.78 12.80 12.72 12.76 3,946,909 -0.01(-0.11%)
Apr 23, 2007 12.67 12.82 12.67 12.78 7,794,447 +0.11(+0.85%)
Apr 20, 2007 12.54 12.70 12.51 12.67 13,253,243 +0.25(+2.00%)
Apr 19, 2007 12.49 12.49 12.30 12.42 7,349,744 +0.05(+0.38%)
Apr 18, 2007 12.43 12.43 12.30 12.37 7,620,372 -0.07(-0.57%)
Apr 17, 2007 12.43 12.46 12.38 12.44 5,218,556 -0.03(-0.28%)
Apr 16, 2007 12.43 12.48 12.36 12.48 6,827,659 +0.05(+0.40%)
Apr 13, 2007 12.60 12.60 12.38 12.43 3,357,706 -0.06(-0.45%)
Apr 12, 2007 12.53 12.56 12.38 12.48 3,753,430 -0.05(-0.37%)
Apr 11, 2007 12.55 12.63 12.52 12.53 5,647,222 -0.08(-0.61%)
Apr 10, 2007 12.55 12.61 12.49 12.61 3,842,553 +0.03(+0.24%)
Apr 09, 2007 12.56 12.66 12.56 12.58 3,436,960 +0.01(+0.07%)
Apr 05, 2007 12.49 12.58 12.47 12.57 4,300,055 +0.08(+0.64%)
Apr 04, 2007 12.56 12.64 12.48 12.49 3,854,387 -0.06(-0.46%)
Apr 03, 2007 12.55 12.58 12.47 12.55 4,448,611 -0.00(-0.02%)
Apr 02, 2007 12.38 12.58 12.37 12.55 6,369,350 +0.17(+1.39%)
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%)
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.