Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.21 10.25 10.17 10.23 4,220,514 +0.05(+0.51%)
Oct 30, 2006 10.21 10.25 10.16 10.18 3,573,366 -0.01(-0.07%)
Oct 27, 2006 10.24 10.30 10.18 10.19 3,947,802 -0.09(-0.91%)
Oct 26, 2006 10.29 10.35 10.23 10.28 4,039,233 -0.01(-0.14%)
Oct 25, 2006 10.23 10.34 10.19 10.29 4,520,933 +0.09(+0.85%)
Oct 24, 2006 10.21 10.21 10.14 10.21 4,056,649 -0.01(-0.11%)
Oct 23, 2006 10.09 10.23 10.04 10.22 4,745,753 +0.09(+0.91%)
Oct 20, 2006 10.08 10.14 10.04 10.13 4,628,989 +0.07(+0.70%)
Oct 19, 2006 9.908 10.09 9.881 10.06 4,304,822 +0.15(+1.49%)
Oct 18, 2006 9.897 9.945 9.878 9.908 5,969,596 +0.01(+0.14%)
Oct 17, 2006 9.866 9.961 9.862 9.894 4,264,449 +0.01(+0.05%)
Oct 16, 2006 9.822 9.908 9.800 9.889 4,462,750 +0.05(+0.55%)
Oct 13, 2006 9.823 9.848 9.790 9.834 3,591,177 +0.01(+0.12%)
Oct 12, 2006 9.813 9.834 9.753 9.823 5,546,475 +0.02(+0.23%)
Oct 11, 2006 9.765 9.841 9.732 9.800 5,402,401 +0.03(+0.30%)
Oct 10, 2006 9.638 9.785 9.617 9.771 6,844,334 +0.13(+1.30%)
Oct 09, 2006 9.651 9.710 9.609 9.646 3,284,029 +0.02(+0.20%)
Oct 06, 2006 9.683 9.683 9.614 9.627 4,401,795 -0.06(-0.59%)
Oct 05, 2006 9.699 9.733 9.627 9.684 3,565,846 -0.02(-0.16%)
Oct 04, 2006 9.695 9.710 9.606 9.699 5,523,914 +0.00(+0.04%)
Oct 03, 2006 9.714 9.719 9.630 9.695 5,631,179 +0.01(+0.08%)
Oct 02, 2006 9.664 9.750 9.664 9.688 7,209,666 +0.03(+0.26%)
Sep 29, 2006 9.751 9.808 9.662 9.662 6,045,987 -0.09(-0.89%)
Sep 28, 2006 9.897 9.915 9.736 9.750 5,184,706 -0.15(-1.49%)
Sep 27, 2006 9.769 9.899 9.751 9.897 4,019,839 +0.11(+1.16%)
Sep 26, 2006 9.799 9.854 9.737 9.784 2,927,009 +0.03(+0.30%)
Sep 25, 2006 9.693 9.780 9.616 9.755 5,453,460 +0.12(+1.21%)
Sep 22, 2006 9.736 9.736 9.627 9.638 4,268,011 -0.10(-0.99%)
Sep 21, 2006 9.729 9.769 9.662 9.734 3,960,072 +0.06(+0.57%)
Sep 20, 2006 9.828 9.829 9.679 9.679 4,550,619 -0.06(-0.66%)
Sep 19, 2006 9.740 9.770 9.699 9.743 3,733,273 +0.03(+0.34%)
Sep 18, 2006 9.772 9.781 9.650 9.710 4,600,887 -0.04(-0.38%)
Sep 15, 2006 9.705 9.757 9.609 9.747 10,078,492 +0.08(+0.81%)
Sep 14, 2006 9.733 9.775 9.638 9.669 6,393,111 -0.05(-0.56%)
Sep 13, 2006 9.721 9.760 9.601 9.723 6,556,581 +0.04(+0.44%)
Sep 12, 2006 9.738 9.743 9.613 9.680 7,534,625 -0.03(-0.27%)
Sep 11, 2006 9.915 9.915 9.698 9.707 6,291,388 -0.11(-1.12%)
Sep 08, 2006 9.906 9.932 9.808 9.817 4,904,473 -0.06(-0.59%)
Sep 07, 2006 9.885 9.947 9.856 9.875 6,440,609 -0.04(-0.36%)
Sep 06, 2006 10.02 10.03 9.910 9.910 5,354,904 -0.13(-1.32%)
Sep 05, 2006 10.05 10.05 9.964 10.04 5,132,063 -0.01(-0.10%)
Sep 01, 2006 10.09 10.10 10.03 10.05 3,115,019 -0.04(-0.39%)
Aug 31, 2006 10.02 10.10 10.02 10.09 4,746,149 +0.07(+0.74%)
Aug 30, 2006 10.17 10.20 10.02 10.02 4,877,162 -0.26(-2.48%)
Aug 29, 2006 10.22 10.29 10.16 10.27 8,557,397 +0.03(+0.27%)
Aug 28, 2006 10.19 10.26 10.12 10.24 7,882,146 +0.03(+0.27%)
Aug 25, 2006 10.12 10.26 10.12 10.22 6,777,442 +0.07(+0.71%)
Aug 24, 2006 9.997 10.15 9.968 10.14 7,013,345 +0.15(+1.49%)
Aug 23, 2006 10.10 10.11 9.995 9.996 4,397,441 -0.10(-0.96%)
Aug 22, 2006 10.06 10.11 10.01 10.09 3,601,864 +0.05(+0.48%)
Aug 21, 2006 10.04 10.10 9.982 10.05 2,336,858 +0.03(+0.31%)
Aug 18, 2006 9.891 10.04 9.876 10.01 3,978,279 +0.13(+1.33%)
Aug 17, 2006 9.923 9.939 9.849 9.882 4,505,101 -0.07(-0.67%)
Aug 16, 2006 10.10 10.11 9.949 9.949 4,073,273 -0.12(-1.16%)
Aug 15, 2006 10.05 10.10 9.963 10.07 3,816,789 +0.08(+0.80%)
Aug 14, 2006 9.774 10.03 9.774 9.986 3,899,513 -0.03(-0.28%)
Aug 11, 2006 9.942 10.03 9.940 10.01 2,825,682 +0.02(+0.19%)
Aug 10, 2006 9.968 10.00 9.891 9.995 5,160,957 +0.03(+0.28%)
Aug 09, 2006 9.948 10.03 9.899 9.967 4,530,037 +0.11(+1.13%)
Aug 08, 2006 9.822 9.915 9.803 9.856 3,882,493 +0.05(+0.49%)
Aug 07, 2006 9.923 9.980 9.795 9.808 4,470,270 -0.15(-1.55%)
Aug 04, 2006 9.930 9.973 9.891 9.962 4,295,718 +0.06(+0.64%)
Aug 03, 2006 9.847 9.910 9.798 9.899 6,338,490 +0.03(+0.27%)
Aug 02, 2006 9.910 9.954 9.870 9.872 5,815,230 -0.06(-0.60%)
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.