Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.64 12.80 12.59 12.78 5,317,534 +0.21(+1.63%)
Oct 30, 2007 12.54 12.67 12.52 12.57 6,179,643 +0.00(+0.03%)
Oct 29, 2007 12.43 12.62 12.41 12.57 6,035,121 +0.21(+1.68%)
Oct 26, 2007 12.32 12.36 12.21 12.36 3,452,022 +0.13(+1.06%)
Oct 25, 2007 12.11 12.24 12.05 12.23 4,596,113 +0.17(+1.39%)
Oct 24, 2007 12.03 12.08 11.90 12.06 6,616,435 +0.09(+0.75%)
Oct 23, 2007 12.06 12.08 11.89 11.97 4,021,860 -0.05(-0.41%)
Oct 22, 2007 11.91 12.05 11.85 12.02 3,818,526 +0.03(+0.27%)
Oct 19, 2007 12.05 12.15 11.96 11.99 7,796,847 -0.14(-1.17%)
Oct 18, 2007 12.10 12.18 12.04 12.13 2,778,544 -0.00(-0.02%)
Oct 17, 2007 12.26 12.27 12.05 12.13 4,211,567 -0.02(-0.17%)
Oct 16, 2007 12.10 12.20 12.05 12.16 6,341,019 -0.00(-0.01%)
Oct 15, 2007 12.24 12.30 12.08 12.16 3,640,294 -0.05(-0.41%)
Oct 12, 2007 12.22 12.32 12.17 12.21 2,378,258 +0.02(+0.13%)
Oct 11, 2007 12.25 12.28 12.13 12.19 5,581,474 +0.01(+0.05%)
Oct 10, 2007 12.32 12.33 12.16 12.19 4,520,693 -0.16(-1.30%)
Oct 09, 2007 12.17 12.36 12.15 12.35 5,141,095 +0.21(+1.75%)
Oct 08, 2007 12.14 12.20 12.10 12.13 2,801,854 -0.01(-0.05%)
Oct 05, 2007 12.08 12.20 12.06 12.14 3,616,984 +0.10(+0.82%)
Oct 04, 2007 11.97 12.07 11.92 12.04 2,753,082 +0.12(+0.98%)
Oct 03, 2007 11.85 11.95 11.82 11.92 3,430,146 +0.02(+0.19%)
Oct 02, 2007 11.89 11.90 11.80 11.90 4,162,795 +0.02(+0.16%)
Oct 01, 2007 11.80 11.92 11.78 11.88 7,458,835 +0.13(+1.09%)
Sep 28, 2007 11.92 11.99 11.75 11.75 7,343,346 -0.20(-1.69%)
Sep 27, 2007 12.13 12.13 11.95 11.96 6,630,780 -0.15(-1.27%)
Sep 26, 2007 12.14 12.27 12.08 12.11 6,802,197 +0.01(+0.05%)
Sep 25, 2007 12.05 12.21 12.04 12.10 4,196,864 +0.07(+0.54%)
Sep 24, 2007 12.01 12.17 11.98 12.04 5,050,007 +0.03(+0.21%)
Sep 21, 2007 12.04 12.11 11.98 12.01 6,380,054 +0.03(+0.27%)
Sep 20, 2007 12.10 12.12 11.97 11.98 4,758,454 -0.11(-0.91%)
Sep 19, 2007 12.03 12.13 11.96 12.09 7,201,335 +0.14(+1.19%)
Sep 18, 2007 11.86 11.99 11.83 11.95 6,885,754 +0.09(+0.72%)
Sep 17, 2007 11.85 11.91 11.79 11.86 4,449,185 -0.09(-0.74%)
Sep 14, 2007 11.87 12.01 11.81 11.95 5,803,815 +0.03(+0.23%)
Sep 13, 2007 12.04 12.06 11.88 11.92 5,579,681 -0.06(-0.49%)
Sep 12, 2007 11.93 12.03 11.91 11.98 7,367,732 +0.05(+0.40%)
Sep 11, 2007 11.86 11.96 11.81 11.93 13,362,689 +0.05(+0.45%)
Sep 10, 2007 11.89 11.96 11.81 11.88 7,813,848 +0.10(+0.88%)
Sep 07, 2007 11.83 11.92 11.70 11.78 7,891,668 -0.17(-1.45%)
Sep 06, 2007 11.85 12.02 11.80 11.95 8,660,179 +0.11(+0.91%)
Sep 05, 2007 11.91 11.92 11.72 11.84 9,752,518 -0.15(-1.28%)
Sep 04, 2007 11.71 12.05 11.68 12.00 9,758,973 +0.12(+1.02%)
Aug 31, 2007 11.93 12.00 11.82 11.88 14,660,514 -0.00(-0.02%)
Aug 30, 2007 11.96 12.02 11.83 11.88 9,781,566 -0.18(-1.53%)
Aug 29, 2007 12.04 12.08 11.89 12.06 9,611,583 +0.00(+0.03%)
Aug 28, 2007 12.09 12.23 12.04 12.06 10,525,332 -0.03(-0.27%)
Aug 27, 2007 12.35 12.35 12.01 12.09 8,249,127 -0.30(-2.45%)
Aug 24, 2007 12.36 12.43 12.25 12.39 5,062,918 +0.06(+0.49%)
Aug 23, 2007 12.39 12.46 12.29 12.34 4,616,801 -0.02(-0.14%)
Aug 22, 2007 12.20 12.37 12.16 12.35 5,044,270 +0.22(+1.78%)
Aug 21, 2007 12.04 12.29 12.04 12.14 7,390,325 -0.01(-0.08%)
Aug 20, 2007 12.12 12.26 12.07 12.15 8,974,325 -0.04(-0.30%)
Aug 17, 2007 11.83 12.23 11.65 12.18 21,937,158 +0.25(+2.08%)
Aug 16, 2007 11.94 12.05 11.65 11.93 15,474,501 -0.10(-0.85%)
Aug 15, 2007 12.21 12.40 11.99 12.04 9,308,295 -0.22(-1.78%)
Aug 14, 2007 12.44 12.52 12.25 12.25 8,669,144 -0.20(-1.61%)
Aug 13, 2007 12.58 12.70 12.35 12.45 13,795,178 -0.13(-1.03%)
Aug 10, 2007 12.58 12.75 12.50 12.58 16,431,711 -0.08(-0.66%)
Aug 09, 2007 12.56 12.76 12.29 12.67 21,614,406 -0.03(-0.27%)
Aug 08, 2007 12.44 12.83 12.58 12.70 47,340,324 +0.26(+2.07%)
Aug 07, 2007 12.12 12.55 12.05 12.44 52,216,048 +0.32(+2.63%)
Aug 06, 2007 11.76 12.14 11.54 12.12 23,171,510 +0.49(+4.26%)
Aug 03, 2007 11.81 11.85 11.63 11.63 20,734,366 -0.17(-1.41%)
Aug 02, 2007 11.82 11.91 11.70 11.80 24,231,932 -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.