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 (%)
Dec 31, 2007 26.34 26.73 26.34 26.42 2,372,802 -0.08(-0.32%)
Dec 28, 2007 26.77 26.77 26.32 26.51 3,148,533 +0.12(+0.44%)
Dec 27, 2007 26.78 26.87 26.33 26.39 2,921,214 -0.48(-1.80%)
Dec 26, 2007 26.90 27.00 26.80 26.87 1,404,467 -0.08(-0.29%)
Dec 24, 2007 27.50 27.50 26.74 26.95 1,148,504 -0.17(-0.62%)
Dec 21, 2007 26.77 27.18 26.74 27.12 7,016,570 +0.61(+2.31%)
Dec 20, 2007 26.50 26.73 26.37 26.51 4,009,719 +0.14(+0.55%)
Dec 19, 2007 26.52 26.74 26.35 26.36 3,869,695 -0.11(-0.40%)
Dec 18, 2007 26.52 26.64 26.33 26.47 4,317,117 +0.18(+0.70%)
Dec 17, 2007 26.57 26.62 26.13 26.28 4,047,620 -0.35(-1.30%)
Dec 14, 2007 26.83 27.14 26.59 26.63 5,366,616 -0.40(-1.48%)
Dec 13, 2007 26.49 27.09 26.49 27.03 5,423,237 +0.40(+1.51%)
Dec 12, 2007 27.12 27.21 26.33 26.63 4,703,899 +0.05(+0.19%)
Dec 11, 2007 27.16 27.28 26.53 26.58 6,593,769 -0.48(-1.79%)
Dec 10, 2007 26.89 27.23 26.82 27.06 5,751,819 -0.09(-0.35%)
Dec 07, 2007 27.25 27.41 27.06 27.16 3,489,500 -0.09(-0.35%)
Dec 06, 2007 27.40 27.48 27.01 27.25 5,299,955 -0.03(-0.10%)
Dec 05, 2007 26.98 27.40 26.75 27.28 7,080,032 +0.55(+2.06%)
Dec 04, 2007 26.28 26.83 26.25 26.73 5,422,459 +0.34(+1.29%)
Dec 03, 2007 26.12 26.45 26.12 26.39 3,610,856 +0.09(+0.34%)
Nov 30, 2007 26.39 26.45 25.93 26.30 5,219,806 +0.17(+0.66%)
Nov 29, 2007 26.03 26.37 25.95 26.13 4,636,121 -0.04(-0.15%)
Nov 28, 2007 26.01 26.21 25.59 26.17 6,281,411 +0.25(+0.97%)
Nov 27, 2007 25.72 26.01 25.54 25.92 5,791,444 +0.36(+1.42%)
Nov 26, 2007 25.50 26.03 25.40 25.56 5,829,829 +0.10(+0.39%)
Nov 23, 2007 25.96 25.96 25.37 25.45 1,615,795 -0.28(-1.10%)
Nov 21, 2007 26.03 26.11 25.52 25.74 5,539,101 -0.08(-0.32%)
Nov 20, 2007 25.71 26.17 25.37 25.82 8,294,106 +13.15(+103.76%)
Nov 19, 2007 12.66 12.81 12.61 12.67 5,822,495 -0.04(-0.30%)
Nov 16, 2007 12.69 12.74 12.54 12.71 5,307,269 +0.09(+0.68%)
Nov 15, 2007 12.54 12.71 12.54 12.62 5,706,319 +0.03(+0.20%)
Nov 14, 2007 12.76 12.76 12.59 12.60 4,143,662 -0.07(-0.52%)
Nov 13, 2007 12.67 12.72 12.46 12.66 5,536,766 +0.07(+0.57%)
Nov 12, 2007 12.78 12.86 12.56 12.59 7,446,522 -0.24(-1.83%)
Nov 09, 2007 12.70 13.02 12.68 12.83 8,674,441 +0.01(+0.09%)
Nov 08, 2007 12.56 12.85 12.54 12.82 7,516,556 +0.27(+2.17%)
Nov 07, 2007 12.78 12.78 12.54 12.54 4,974,165 -0.24(-1.88%)
Nov 06, 2007 12.88 12.88 12.65 12.78 4,759,906 +0.00(+0.03%)
Nov 05, 2007 12.60 12.84 12.53 12.78 5,425,747 +0.15(+1.22%)
Nov 02, 2007 12.55 12.66 12.46 12.63 3,930,847 +0.08(+0.67%)
Nov 01, 2007 12.80 12.82 12.53 12.54 4,658,117 -0.21(-1.68%)
Oct 31, 2007 12.63 12.78 12.57 12.76 5,325,409 +0.20(+1.63%)
Oct 30, 2007 12.53 12.65 12.50 12.55 6,188,795 +0.00(+0.03%)
Oct 29, 2007 12.41 12.60 12.39 12.55 6,044,059 +0.21(+1.68%)
Oct 26, 2007 12.30 12.34 12.19 12.34 3,457,134 +0.13(+1.06%)
Oct 25, 2007 12.09 12.23 12.03 12.21 4,602,920 +0.17(+1.39%)
Oct 24, 2007 12.01 12.06 11.88 12.04 6,626,234 +0.09(+0.75%)
Oct 23, 2007 12.04 12.06 11.87 11.95 4,027,816 -0.05(-0.41%)
Oct 22, 2007 11.89 12.03 11.83 12.00 3,824,181 +0.03(+0.27%)
Oct 19, 2007 12.04 12.13 11.95 11.97 7,808,394 -0.14(-1.17%)
Oct 18, 2007 12.09 12.16 12.03 12.11 2,782,659 -0.00(-0.02%)
Oct 17, 2007 12.24 12.25 12.03 12.12 4,217,804 -0.02(-0.17%)
Oct 16, 2007 12.08 12.18 12.03 12.14 6,350,410 -0.00(-0.01%)
Oct 15, 2007 12.22 12.28 12.06 12.14 3,645,686 -0.05(-0.41%)
Oct 12, 2007 12.20 12.30 12.15 12.19 2,381,781 +0.02(+0.13%)
Oct 11, 2007 12.23 12.26 12.11 12.17 5,589,740 +0.01(+0.05%)
Oct 10, 2007 12.30 12.31 12.14 12.17 4,527,388 -0.16(-1.30%)
Oct 09, 2007 12.15 12.34 12.14 12.33 5,148,710 +0.21(+1.75%)
Oct 08, 2007 12.12 12.18 12.08 12.12 2,806,003 -0.01(-0.05%)
Oct 05, 2007 12.07 12.18 12.04 12.12 3,622,341 +0.10(+0.82%)
Oct 04, 2007 11.95 12.06 11.90 12.02 2,757,160 +0.12(+0.98%)
Oct 03, 2007 11.83 11.94 11.80 11.91 3,435,226 +0.02(+0.19%)
Oct 02, 2007 11.87 11.88 11.78 11.88 4,168,961 +0.02(+0.16%)
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.