Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.28 11.28 11.08 11.23 7,609,235 -0.05(-0.40%)
Mar 29, 2007 11.26 11.28 11.19 11.28 5,969,058 +0.07(+0.63%)
Mar 28, 2007 11.24 11.28 11.18 11.21 7,576,412 -0.07(-0.62%)
Mar 27, 2007 11.27 11.29 11.22 11.27 5,271,094 -0.03(-0.24%)
Mar 26, 2007 11.24 11.31 11.13 11.30 5,929,931 +0.05(+0.47%)
Mar 23, 2007 11.21 11.26 11.15 11.25 5,265,735 +0.04(+0.35%)
Mar 22, 2007 11.22 11.23 11.14 11.21 5,235,919 -0.01(-0.07%)
Mar 21, 2007 11.09 11.26 11.03 11.22 8,779,097 +0.13(+1.15%)
Mar 20, 2007 10.92 11.09 10.85 11.09 8,119,469 +0.18(+1.67%)
Mar 19, 2007 10.80 10.94 10.79 10.91 7,423,875 +0.16(+1.46%)
Mar 16, 2007 10.84 10.90 10.74 10.75 8,792,139 -0.06(-0.53%)
Mar 15, 2007 10.72 10.82 10.66 10.81 7,590,660 +0.09(+0.85%)
Mar 14, 2007 10.72 10.76 10.58 10.72 8,731,670 -0.00(-0.05%)
Mar 13, 2007 10.85 10.90 10.69 10.72 7,911,581 -0.13(-1.16%)
Mar 12, 2007 10.67 10.85 10.65 10.85 4,998,390 +0.14(+1.35%)
Mar 09, 2007 10.73 10.75 10.64 10.70 6,023,994 +0.01(+0.12%)
Mar 08, 2007 10.77 10.78 10.67 10.69 7,508,453 -0.05(-0.42%)
Mar 07, 2007 10.65 10.79 10.64 10.73 6,684,413 +0.02(+0.20%)
Mar 06, 2007 10.64 10.72 10.63 10.71 7,875,221 +0.11(+1.03%)
Mar 05, 2007 10.72 10.75 10.59 10.60 12,108,853 -0.15(-1.39%)
Mar 02, 2007 10.81 10.84 10.75 10.75 6,525,928 -0.07(-0.69%)
Mar 01, 2007 10.82 10.88 10.72 10.83 7,451,569 +0.01(+0.07%)
Feb 28, 2007 10.77 10.89 10.72 10.82 11,701,773 +0.05(+0.42%)
Feb 27, 2007 11.01 11.04 10.70 10.77 11,153,599 -0.28(-2.54%)
Feb 26, 2007 11.00 11.17 10.93 11.06 14,150,554 +0.22(+2.00%)
Feb 23, 2007 10.79 10.87 10.77 10.84 4,662,450 +0.04(+0.39%)
Feb 22, 2007 10.77 10.83 10.73 10.80 4,897,608 -0.01(-0.05%)
Feb 21, 2007 10.78 10.85 10.75 10.80 8,285,858 -0.10(-0.93%)
Feb 20, 2007 10.93 10.93 10.85 10.90 7,954,660 -0.05(-0.43%)
Feb 16, 2007 10.95 10.98 10.93 10.95 5,967,873 -0.03(-0.28%)
Feb 15, 2007 10.99 11.01 10.93 10.98 4,256,555 -0.00(-0.01%)
Feb 14, 2007 11.01 11.08 10.97 10.98 8,432,102 -0.00(-0.01%)
Feb 13, 2007 11.12 11.13 10.72 10.98 29,371,748 -0.09(-0.83%)
Feb 12, 2007 11.07 11.13 11.05 11.08 4,229,815 +0.01(+0.10%)
Feb 09, 2007 11.07 11.12 11.03 11.06 7,817,123 -0.00(-0.02%)
Feb 08, 2007 11.02 11.09 11.01 11.07 6,259,547 +0.06(+0.56%)
Feb 07, 2007 11.03 11.04 10.98 11.01 5,830,730 -0.02(-0.17%)
Feb 06, 2007 10.98 11.05 10.93 11.02 8,981,846 +0.08(+0.72%)
Feb 05, 2007 10.93 11.05 10.90 10.95 9,413,035 -0.00(-0.02%)
Feb 02, 2007 10.85 11.02 10.74 10.95 20,930,634 +0.30(+2.79%)
Feb 01, 2007 10.56 10.70 10.50 10.65 8,796,091 +0.16(+1.48%)
Jan 31, 2007 10.38 10.54 10.35 10.50 8,523,782 +0.07(+0.68%)
Jan 30, 2007 10.38 10.43 10.35 10.42 4,328,881 +0.06(+0.59%)
Jan 29, 2007 10.41 10.41 10.34 10.36 5,639,837 -0.02(-0.18%)
Jan 26, 2007 10.26 10.41 10.26 10.38 4,260,508 +0.02(+0.23%)
Jan 25, 2007 10.35 10.46 10.34 10.36 5,739,433 -0.02(-0.19%)
Jan 24, 2007 10.45 10.48 10.35 10.38 15,820,001 +0.15(+1.47%)
Jan 23, 2007 10.19 10.24 10.16 10.23 7,749,935 +0.04(+0.41%)
Jan 22, 2007 10.20 10.25 10.13 10.19 5,578,578 -0.03(-0.30%)
Jan 19, 2007 10.19 10.23 10.15 10.22 4,251,417 +0.05(+0.54%)
Jan 18, 2007 10.15 10.18 10.12 10.16 6,789,937 +0.03(+0.29%)
Jan 17, 2007 10.13 10.16 10.09 10.13 5,441,435 +0.01(+0.06%)
Jan 16, 2007 10.13 10.19 10.12 10.13 6,316,460 +0.01(+0.06%)
Jan 12, 2007 10.22 10.24 10.08 10.12 12,286,704 -0.11(-1.08%)
Jan 11, 2007 10.31 10.32 10.19 10.23 10,848,486 -0.08(-0.77%)
Jan 10, 2007 10.32 10.34 10.27 10.31 7,286,338 -0.03(-0.28%)
Jan 09, 2007 10.36 10.36 10.26 10.34 8,573,185 -0.02(-0.17%)
Jan 08, 2007 10.40 10.45 10.35 10.36 7,703,298 -0.05(-0.45%)
Jan 05, 2007 10.56 10.56 10.37 10.40 10,968,239 -0.15(-1.44%)
Jan 04, 2007 10.56 10.61 10.49 10.56 6,848,035 -0.03(-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.