Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominion Resources (NY: D )

57.93 +0.45 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.