Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 40.42 40.57 40.26 40.49 1,066,300 +0.20(+0.51%)
Oct 30, 2006 40.42 40.59 40.20 40.29 902,800 -0.03(-0.07%)
Oct 27, 2006 40.55 40.78 40.30 40.32 997,400 -0.37(-0.91%)
Oct 26, 2006 40.74 40.96 40.51 40.69 1,020,500 -0.05(-0.13%)
Oct 25, 2006 40.50 40.92 40.33 40.74 1,142,200 +0.34(+0.85%)
Oct 24, 2006 40.40 40.40 40.12 40.40 1,024,900 -0.04(-0.11%)
Oct 23, 2006 39.95 40.48 39.75 40.45 1,199,000 +0.36(+0.91%)
Oct 20, 2006 39.92 40.15 39.75 40.08 1,169,500 +0.28(+0.70%)
Oct 19, 2006 39.22 39.92 39.11 39.80 1,087,600 +0.58(+1.49%)
Oct 18, 2006 39.17 39.37 39.10 39.22 1,508,200 +0.06(+0.14%)
Oct 17, 2006 39.05 39.42 39.03 39.16 1,077,400 +0.02(+0.05%)
Oct 16, 2006 38.88 39.22 38.79 39.14 1,127,500 +0.22(+0.55%)
Oct 13, 2006 38.88 38.98 38.75 38.92 907,300 +0.04(+0.12%)
Oct 12, 2006 38.84 38.92 38.60 38.88 1,401,300 +0.09(+0.23%)
Oct 11, 2006 38.65 38.95 38.52 38.79 1,364,900 +0.12(+0.30%)
Oct 10, 2006 38.15 38.73 38.06 38.67 1,729,200 +0.49(+1.30%)
Oct 09, 2006 38.20 38.44 38.03 38.18 829,700 +0.08(+0.20%)
Oct 06, 2006 38.33 38.33 38.05 38.10 1,112,100 -0.23(-0.59%)
Oct 05, 2006 38.39 38.53 38.10 38.33 900,900 -0.06(-0.16%)
Oct 04, 2006 38.38 38.44 38.02 38.39 1,395,600 +0.01(+0.04%)
Oct 03, 2006 38.45 38.47 38.12 38.38 1,422,700 +0.03(+0.08%)
Oct 02, 2006 38.25 38.59 38.25 38.35 1,821,500 +0.10(+0.26%)
Sep 29, 2006 38.60 38.82 38.24 38.24 1,527,500 -0.35(-0.89%)
Sep 28, 2006 39.17 39.24 38.53 38.59 1,309,900 -0.58(-1.49%)
Sep 27, 2006 38.67 39.18 38.60 39.17 1,015,600 +0.45(+1.16%)
Sep 26, 2006 38.78 39.01 38.54 38.72 739,500 +0.11(+0.30%)
Sep 25, 2006 38.37 38.71 38.06 38.61 1,377,800 +0.46(+1.21%)
Sep 22, 2006 38.53 38.53 38.10 38.15 1,078,300 -0.38(-0.99%)
Sep 21, 2006 38.51 38.67 38.24 38.53 1,000,500 +0.22(+0.57%)
Sep 20, 2006 38.90 38.90 38.31 38.31 1,149,700 -0.25(-0.66%)
Sep 19, 2006 38.55 38.67 38.39 38.56 943,200 +0.13(+0.34%)
Sep 18, 2006 38.68 38.72 38.20 38.44 1,162,400 -0.15(-0.38%)
Sep 15, 2006 38.42 38.62 38.03 38.58 2,546,300 +0.31(+0.81%)
Sep 14, 2006 38.53 38.69 38.15 38.27 1,615,200 -0.22(-0.56%)
Sep 13, 2006 38.47 38.63 38.00 38.49 1,656,500 +0.17(+0.44%)
Sep 12, 2006 38.54 38.56 38.05 38.31 1,903,600 -0.10(-0.27%)
Sep 11, 2006 39.24 39.24 38.38 38.42 1,589,500 -0.44(-1.12%)
Sep 08, 2006 39.21 39.31 38.82 38.85 1,239,100 -0.23(-0.59%)
Sep 07, 2006 39.12 39.37 39.01 39.08 1,627,200 -0.14(-0.36%)
Sep 06, 2006 39.67 39.68 39.22 39.22 1,352,900 -0.53(-1.32%)
Sep 05, 2006 39.79 39.79 39.44 39.75 1,296,600 -0.04(-0.10%)
Sep 01, 2006 39.95 39.97 39.69 39.79 787,000 -0.15(-0.39%)
Aug 31, 2006 39.67 39.99 39.67 39.95 1,199,100 +0.29(+0.74%)
Aug 30, 2006 40.25 40.38 39.65 39.65 1,232,200 -1.01(-2.48%)
Aug 29, 2006 40.45 40.71 40.20 40.66 2,162,000 +0.11(+0.27%)
Aug 28, 2006 40.35 40.62 40.08 40.55 1,991,400 +0.11(+0.27%)
Aug 25, 2006 40.05 40.60 40.05 40.44 1,712,300 +0.29(+0.71%)
Aug 24, 2006 39.57 40.17 39.46 40.15 1,771,900 +0.59(+1.49%)
Aug 23, 2006 39.99 40.03 39.56 39.56 1,111,000 -0.39(-0.96%)
Aug 22, 2006 39.80 40.00 39.62 39.95 910,000 +0.19(+0.48%)
Aug 21, 2006 39.75 39.96 39.51 39.76 590,400 +0.12(+0.32%)
Aug 18, 2006 39.15 39.75 39.09 39.63 1,005,100 +0.52(+1.33%)
Aug 17, 2006 39.28 39.34 38.99 39.12 1,138,200 -0.26(-0.67%)
Aug 16, 2006 39.97 40.00 39.38 39.38 1,029,100 -0.46(-1.15%)
Aug 15, 2006 39.78 39.97 39.43 39.84 964,300 +0.31(+0.80%)
Aug 14, 2006 38.69 39.70 38.69 39.53 985,200 -0.11(-0.28%)
Aug 11, 2006 39.35 39.68 39.35 39.63 713,900 +0.07(+0.19%)
Aug 10, 2006 39.46 39.59 39.15 39.56 1,303,900 +0.11(+0.28%)
Aug 09, 2006 39.38 39.71 39.18 39.45 1,144,500 +0.44(+1.13%)
Aug 08, 2006 38.88 39.24 38.80 39.01 980,900 +0.19(+0.49%)
Aug 07, 2006 39.28 39.50 38.77 38.82 1,129,400 -0.61(-1.55%)
Aug 04, 2006 39.30 39.47 39.15 39.43 1,085,300 +0.25(+0.64%)
Aug 03, 2006 38.97 39.22 38.78 39.18 1,601,400 +0.10(+0.27%)
Aug 02, 2006 39.22 39.40 39.06 39.08 1,469,200 -0.23(-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.