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 (%)
Sep 29, 2006 10.75 10.81 10.65 10.65 5,485,947 -0.10(-0.89%)
Sep 28, 2006 10.91 10.93 10.73 10.74 4,704,447 -0.16(-1.49%)
Sep 27, 2006 10.77 10.91 10.75 10.91 3,647,481 +0.13(+1.16%)
Sep 26, 2006 10.80 10.86 10.73 10.78 2,655,881 +0.03(+0.30%)
Sep 25, 2006 10.68 10.78 10.60 10.75 4,948,306 +0.13(+1.21%)
Sep 22, 2006 10.73 10.73 10.61 10.62 3,872,665 -0.11(-0.99%)
Sep 21, 2006 10.72 10.77 10.65 10.73 3,593,250 +0.06(+0.57%)
Sep 20, 2006 10.83 10.83 10.67 10.67 4,129,095 -0.07(-0.66%)
Sep 19, 2006 10.73 10.77 10.69 10.74 3,387,460 +0.04(+0.34%)
Sep 18, 2006 10.77 10.78 10.63 10.70 4,174,707 -0.04(-0.38%)
Sep 15, 2006 10.70 10.75 10.59 10.74 9,144,922 +0.09(+0.81%)
Sep 14, 2006 10.73 10.77 10.62 10.66 5,800,918 -0.06(-0.56%)
Sep 13, 2006 10.71 10.76 10.58 10.72 5,949,245 +0.05(+0.44%)
Sep 12, 2006 10.73 10.74 10.59 10.67 6,836,693 -0.03(-0.27%)
Sep 11, 2006 10.93 10.93 10.69 10.70 5,708,617 -0.12(-1.12%)
Sep 08, 2006 10.92 10.95 10.81 10.82 4,450,172 -0.06(-0.59%)
Sep 07, 2006 10.89 10.96 10.86 10.88 5,844,015 -0.04(-0.36%)
Sep 06, 2006 11.05 11.05 10.92 10.92 4,858,879 -0.15(-1.32%)
Sep 05, 2006 11.08 11.08 10.98 11.07 4,656,680 -0.01(-0.10%)
Sep 01, 2006 11.12 11.13 11.05 11.08 2,826,475 -0.04(-0.39%)
Aug 31, 2006 11.05 11.13 11.05 11.12 4,306,513 +0.08(+0.74%)
Aug 30, 2006 11.21 11.24 11.04 11.04 4,425,391 -0.28(-2.48%)
Aug 29, 2006 11.26 11.34 11.19 11.32 7,764,725 +0.03(+0.27%)
Aug 28, 2006 11.23 11.31 11.16 11.29 7,152,023 +0.03(+0.27%)
Aug 25, 2006 11.15 11.30 11.15 11.26 6,149,648 +0.08(+0.71%)
Aug 24, 2006 11.02 11.18 10.99 11.18 6,363,699 +0.16(+1.49%)
Aug 23, 2006 11.14 11.15 11.02 11.02 3,990,106 -0.11(-0.96%)
Aug 22, 2006 11.08 11.14 11.03 11.12 3,268,224 +0.05(+0.48%)
Aug 21, 2006 11.07 11.13 11.00 11.07 2,120,395 +0.03(+0.32%)
Aug 18, 2006 10.90 11.07 10.88 11.04 3,609,771 +0.14(+1.33%)
Aug 17, 2006 10.94 10.95 10.85 10.89 4,087,794 -0.07(-0.67%)
Aug 16, 2006 11.13 11.14 10.96 10.96 3,695,966 -0.13(-1.15%)
Aug 15, 2006 11.07 11.13 10.98 11.09 3,463,240 +0.09(+0.80%)
Aug 14, 2006 10.77 11.05 10.77 11.01 3,538,301 -0.03(-0.28%)
Aug 11, 2006 10.96 11.05 10.96 11.04 2,563,939 +0.02(+0.19%)
Aug 10, 2006 10.99 11.02 10.90 11.02 4,682,898 +0.03(+0.28%)
Aug 09, 2006 10.96 11.06 10.91 10.98 4,110,420 +0.12(+1.13%)
Aug 08, 2006 10.82 10.93 10.80 10.86 3,522,858 +0.05(+0.49%)
Aug 07, 2006 10.94 11.00 10.80 10.81 4,056,189 -0.17(-1.55%)
Aug 04, 2006 10.94 10.99 10.90 10.98 3,897,806 +0.07(+0.64%)
Aug 03, 2006 10.85 10.92 10.80 10.91 5,751,356 +0.03(+0.27%)
Aug 02, 2006 10.92 10.97 10.88 10.88 5,276,565 -0.07(-0.60%)
Aug 01, 2006 10.93 11.00 10.88 10.95 4,603,886 +0.02(+0.18%)
Jul 31, 2006 10.90 10.97 10.87 10.93 3,443,127 -0.02(-0.15%)
Jul 28, 2006 10.95 11.01 10.91 10.94 5,215,151 +0.05(+0.47%)
Jul 27, 2006 10.96 11.09 10.88 10.89 5,441,772 -0.06(-0.55%)
Jul 26, 2006 10.86 10.96 10.84 10.95 6,198,851 +0.08(+0.78%)
Jul 25, 2006 10.73 10.90 10.71 10.87 5,133,625 +0.08(+0.75%)
Jul 24, 2006 10.82 10.84 10.76 10.79 5,077,240 -0.03(-0.32%)
Jul 21, 2006 10.85 10.85 10.76 10.82 5,731,603 +0.07(+0.63%)
Jul 20, 2006 10.65 10.78 10.65 10.75 4,587,365 +0.10(+0.95%)
Jul 19, 2006 10.45 10.68 10.44 10.65 5,643,971 +0.21(+1.97%)
Jul 18, 2006 10.55 10.55 10.38 10.44 5,578,607 -0.11(-1.00%)
Jul 17, 2006 10.53 10.62 10.51 10.55 6,169,042 +0.02(+0.22%)
Jul 14, 2006 10.44 10.55 10.40 10.53 5,274,051 +0.08(+0.81%)
Jul 13, 2006 10.46 10.54 10.42 10.44 5,370,302 -0.02(-0.19%)
Jul 12, 2006 10.53 10.54 10.43 10.46 4,507,994 -0.06(-0.56%)
Jul 11, 2006 10.50 10.54 10.44 10.52 5,259,686 +0.01(+0.08%)
Jul 10, 2006 10.52 10.53 10.46 10.51 5,244,961 +0.02(+0.17%)
Jul 07, 2006 10.47 10.57 10.44 10.49 5,898,964 -0.00(-0.03%)
Jul 06, 2006 10.45 10.50 10.39 10.50 5,893,936 +0.05(+0.45%)
Jul 05, 2006 10.43 10.50 10.39 10.45 5,217,665 -0.08(-0.77%)
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.