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 10.76 10.82 10.66 10.66 5,477,834 -0.10(-0.89%)
Sep 28, 2006 10.92 10.94 10.75 10.76 4,697,489 -0.16(-1.49%)
Sep 27, 2006 10.78 10.93 10.76 10.92 3,642,087 +0.13(+1.16%)
Sep 26, 2006 10.82 10.88 10.75 10.80 2,651,953 +0.03(+0.30%)
Sep 25, 2006 10.70 10.79 10.61 10.77 4,940,989 +0.13(+1.21%)
Sep 22, 2006 10.75 10.75 10.63 10.64 3,866,938 -0.11(-0.99%)
Sep 21, 2006 10.74 10.78 10.66 10.74 3,587,936 +0.06(+0.57%)
Sep 20, 2006 10.85 10.85 10.68 10.68 4,122,989 -0.07(-0.66%)
Sep 19, 2006 10.75 10.78 10.71 10.75 3,382,450 +0.04(+0.34%)
Sep 18, 2006 10.79 10.80 10.65 10.72 4,168,533 -0.04(-0.38%)
Sep 15, 2006 10.71 10.77 10.61 10.76 9,131,398 +0.09(+0.81%)
Sep 14, 2006 10.74 10.79 10.64 10.67 5,792,339 -0.06(-0.56%)
Sep 13, 2006 10.73 10.77 10.60 10.73 5,940,447 +0.05(+0.44%)
Sep 12, 2006 10.75 10.75 10.61 10.68 6,826,583 -0.03(-0.27%)
Sep 11, 2006 10.94 10.94 10.70 10.71 5,700,175 -0.12(-1.12%)
Sep 08, 2006 10.93 10.96 10.82 10.83 4,443,591 -0.06(-0.59%)
Sep 07, 2006 10.91 10.98 10.88 10.90 5,835,373 -0.04(-0.36%)
Sep 06, 2006 11.06 11.06 10.94 10.94 4,851,694 -0.15(-1.32%)
Sep 05, 2006 11.10 11.10 11.00 11.08 4,649,794 -0.01(-0.10%)
Sep 01, 2006 11.14 11.15 11.07 11.10 2,822,295 -0.04(-0.39%)
Aug 31, 2006 11.06 11.15 11.06 11.14 4,300,145 +0.08(+0.74%)
Aug 30, 2006 11.22 11.26 11.06 11.06 4,418,846 -0.28(-2.48%)
Aug 29, 2006 11.28 11.35 11.21 11.34 7,753,243 +0.03(+0.27%)
Aug 28, 2006 11.25 11.33 11.18 11.31 7,141,446 +0.03(+0.27%)
Aug 25, 2006 11.17 11.32 11.17 11.28 6,140,554 +0.08(+0.71%)
Aug 24, 2006 11.03 11.20 11.00 11.20 6,354,288 +0.16(+1.49%)
Aug 23, 2006 11.15 11.16 11.03 11.03 3,984,205 -0.11(-0.96%)
Aug 22, 2006 11.10 11.15 11.05 11.14 3,263,390 +0.05(+0.48%)
Aug 21, 2006 11.08 11.14 11.02 11.09 2,117,259 +0.03(+0.31%)
Aug 18, 2006 10.92 11.08 10.90 11.05 3,604,433 +0.15(+1.33%)
Aug 17, 2006 10.95 10.97 10.87 10.91 4,081,748 -0.07(-0.67%)
Aug 16, 2006 11.15 11.15 10.98 10.98 3,690,500 -0.13(-1.15%)
Aug 15, 2006 11.09 11.15 11.00 11.11 3,458,118 +0.09(+0.80%)
Aug 14, 2006 10.79 11.07 10.79 11.02 3,533,068 -0.03(-0.28%)
Aug 11, 2006 10.97 11.06 10.97 11.05 2,560,148 +0.02(+0.19%)
Aug 10, 2006 11.00 11.04 10.92 11.03 4,675,973 +0.03(+0.28%)
Aug 09, 2006 10.98 11.07 10.93 11.00 4,104,341 +0.12(+1.13%)
Aug 08, 2006 10.84 10.94 10.82 10.88 3,517,648 +0.05(+0.49%)
Aug 07, 2006 10.95 11.01 10.81 10.82 4,050,190 -0.17(-1.55%)
Aug 04, 2006 10.96 11.01 10.92 11.00 3,892,041 +0.07(+0.64%)
Aug 03, 2006 10.87 10.94 10.81 10.93 5,742,850 +0.03(+0.27%)
Aug 02, 2006 10.94 10.99 10.89 10.90 5,268,762 -0.07(-0.60%)
Aug 01, 2006 10.94 11.01 10.90 10.96 4,597,077 +0.02(+0.18%)
Jul 31, 2006 10.92 10.99 10.89 10.94 3,438,036 -0.02(-0.15%)
Jul 28, 2006 10.97 11.02 10.92 10.96 5,207,439 +0.05(+0.47%)
Jul 27, 2006 10.98 11.11 10.89 10.91 5,433,725 -0.06(-0.55%)
Jul 26, 2006 10.88 10.98 10.85 10.97 6,189,684 +0.09(+0.78%)
Jul 25, 2006 10.75 10.91 10.73 10.88 5,126,034 +0.08(+0.75%)
Jul 24, 2006 10.84 10.86 10.78 10.80 5,069,731 -0.03(-0.32%)
Jul 21, 2006 10.86 10.86 10.77 10.84 5,723,127 +0.07(+0.64%)
Jul 20, 2006 10.67 10.79 10.66 10.77 4,580,581 +0.10(+0.95%)
Jul 19, 2006 10.46 10.69 10.46 10.67 5,635,625 +0.21(+1.97%)
Jul 18, 2006 10.57 10.57 10.40 10.46 5,570,357 -0.11(-1.00%)
Jul 17, 2006 10.54 10.63 10.53 10.57 6,159,919 +0.02(+0.22%)
Jul 14, 2006 10.46 10.57 10.41 10.54 5,266,252 +0.09(+0.81%)
Jul 13, 2006 10.48 10.55 10.44 10.46 5,362,361 -0.02(-0.19%)
Jul 12, 2006 10.55 10.55 10.45 10.48 4,501,327 -0.06(-0.56%)
Jul 11, 2006 10.51 10.55 10.45 10.54 5,251,907 +0.01(+0.08%)
Jul 10, 2006 10.53 10.55 10.48 10.53 5,237,204 +0.02(+0.17%)
Jul 07, 2006 10.48 10.58 10.46 10.51 5,890,241 -0.00(-0.03%)
Jul 06, 2006 10.46 10.51 10.40 10.51 5,885,220 +0.05(+0.45%)
Jul 05, 2006 10.45 10.52 10.40 10.46 5,209,949 -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.