The closing price for Dominion Energy (D) in 2007 was $22.48, on December 31, 2007. It was up 17.2% for the year. The latest price is $61.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $22.41 | $22.74 | $22.41 | $22.48 | 1,321,400 |
December 28 2007 | $22.78 | $22.78 | $22.40 | $22.55 | 1,753,400 |
December 27 2007 | $22.79 | $22.87 | $22.40 | $22.45 | 1,624,300 |
December 26 2007 | $22.89 | $22.98 | $22.80 | $22.87 | 777,200 |
December 24 2007 | $23.40 | $23.40 | $22.75 | $22.93 | 639,600 |
December 21 2007 | $22.78 | $23.13 | $22.75 | $23.08 | 3,907,400 |
December 20 2007 | $22.55 | $22.74 | $22.44 | $22.55 | 2,233,000 |
December 19 2007 | $22.57 | $22.75 | $22.42 | $22.43 | 2,151,600 |
December 18 2007 | $22.57 | $22.67 | $22.41 | $22.52 | 2,404,200 |
December 17 2007 | $22.61 | $22.65 | $22.24 | $22.36 | 2,254,100 |
December 14 2007 | $22.83 | $23.09 | $22.62 | $22.66 | 2,988,600 |
December 13 2007 | $22.54 | $23.05 | $22.54 | $23.00 | 3,020,100 |
December 12 2007 | $23.08 | $23.16 | $22.41 | $22.66 | 2,617,200 |
December 11 2007 | $23.11 | $23.21 | $22.57 | $22.62 | 3,672,000 |
December 10 2007 | $22.88 | $23.17 | $22.82 | $23.03 | 3,203,100 |
December 07 2007 | $23.18 | $23.32 | $23.02 | $23.11 | 1,943,300 |
December 06 2007 | $23.31 | $23.38 | $22.99 | $23.19 | 2,951,000 |
December 05 2007 | $22.95 | $23.31 | $22.76 | $23.21 | 3,942,800 |
December 04 2007 | $22.36 | $22.83 | $22.34 | $22.74 | 3,019,700 |
December 03 2007 | $22.22 | $22.51 | $22.22 | $22.45 | 2,010,900 |
November 30 2007 | $22.45 | $22.51 | $22.06 | $22.38 | 2,906,800 |
November 29 2007 | $22.15 | $22.44 | $22.08 | $22.23 | 2,581,800 |
November 28 2007 | $22.13 | $22.30 | $21.77 | $22.26 | 3,498,000 |
November 27 2007 | $21.70 | $21.94 | $21.54 | $21.86 | 3,225,200 |
November 26 2007 | $21.52 | $21.96 | $21.43 | $21.56 | 3,246,500 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
