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 (%)
Nov 30, 2006 10.22 10.23 10.20 10.21 6,725,911 -0.00(-0.01%)
Nov 29, 2006 10.18 10.24 10.14 10.22 7,108,092 -0.02(-0.17%)
Nov 28, 2006 10.20 10.29 10.17 10.23 6,540,946 +0.02(+0.21%)
Nov 27, 2006 10.24 10.26 10.16 10.21 5,557,631 -0.04(-0.35%)
Nov 24, 2006 10.22 10.28 10.22 10.25 1,593,145 -0.01(-0.06%)
Nov 22, 2006 10.22 10.27 10.22 10.25 5,940,207 +0.02(+0.21%)
Nov 21, 2006 10.22 10.25 10.20 10.23 4,664,821 -0.00(-0.02%)
Nov 20, 2006 10.18 10.27 10.11 10.23 3,665,301 +0.00(+0.02%)
Nov 17, 2006 10.14 10.28 10.14 10.23 3,951,443 +0.06(+0.60%)
Nov 16, 2006 10.23 10.28 10.16 10.17 6,267,847 +0.01(+0.06%)
Nov 15, 2006 10.12 10.19 10.08 10.17 8,136,858 -0.02(-0.16%)
Nov 14, 2006 10.25 10.28 10.16 10.18 6,148,490 -0.09(-0.89%)
Nov 13, 2006 10.25 10.30 10.25 10.27 3,144,792 -0.00(-0.02%)
Nov 10, 2006 10.25 10.28 10.24 10.28 7,065,803 +0.02(+0.21%)
Nov 09, 2006 10.21 10.28 10.19 10.25 7,902,096 +0.04(+0.38%)
Nov 08, 2006 10.14 10.28 10.12 10.21 5,172,683 +0.08(+0.77%)
Nov 07, 2006 10.09 10.14 10.08 10.14 5,622,447 +0.05(+0.45%)
Nov 06, 2006 10.19 10.21 10.07 10.09 9,499,589 -0.12(-1.13%)
Nov 03, 2006 10.25 10.30 10.19 10.21 7,929,366 -0.04(-0.40%)
Nov 02, 2006 10.48 10.48 10.19 10.25 20,318,828 -0.33(-3.13%)
Nov 01, 2006 10.25 10.68 10.25 10.58 20,164,692 +0.33(+3.24%)
Oct 31, 2006 10.23 10.27 10.19 10.25 4,214,266 +0.05(+0.51%)
Oct 30, 2006 10.23 10.27 10.17 10.19 3,568,076 -0.01(-0.07%)
Oct 27, 2006 10.26 10.32 10.20 10.20 3,941,957 -0.09(-0.91%)
Oct 26, 2006 10.31 10.36 10.25 10.30 4,033,254 -0.01(-0.14%)
Oct 25, 2006 10.25 10.35 10.21 10.31 4,514,241 +0.09(+0.85%)
Oct 24, 2006 10.22 10.22 10.15 10.22 4,050,644 -0.01(-0.11%)
Oct 23, 2006 10.11 10.24 10.06 10.23 4,738,728 +0.09(+0.91%)
Oct 20, 2006 10.10 10.16 10.06 10.14 4,622,137 +0.07(+0.70%)
Oct 19, 2006 9.922 10.10 9.896 10.07 4,298,449 +0.15(+1.49%)
Oct 18, 2006 9.912 9.960 9.893 9.922 5,960,759 +0.01(+0.14%)
Oct 17, 2006 9.880 9.975 9.877 9.908 4,258,136 +0.01(+0.05%)
Oct 16, 2006 9.836 9.922 9.815 9.903 4,456,143 +0.05(+0.55%)
Oct 13, 2006 9.837 9.863 9.805 9.849 3,585,861 +0.01(+0.12%)
Oct 12, 2006 9.827 9.849 9.768 9.837 5,538,265 +0.02(+0.23%)
Oct 11, 2006 9.779 9.855 9.746 9.815 5,394,403 +0.03(+0.30%)
Oct 10, 2006 9.653 9.800 9.631 9.786 6,834,202 +0.13(+1.30%)
Oct 09, 2006 9.665 9.725 9.624 9.660 3,279,168 +0.02(+0.20%)
Oct 06, 2006 9.697 9.697 9.629 9.641 4,395,279 -0.06(-0.59%)
Oct 05, 2006 9.713 9.748 9.641 9.698 3,560,567 -0.02(-0.16%)
Oct 04, 2006 9.710 9.725 9.620 9.713 5,515,737 +0.00(+0.04%)
Oct 03, 2006 9.729 9.734 9.644 9.710 5,622,843 +0.01(+0.08%)
Oct 02, 2006 9.678 9.765 9.678 9.702 7,198,993 +0.03(+0.26%)
Sep 29, 2006 9.765 9.822 9.677 9.677 6,037,037 -0.09(-0.89%)
Sep 28, 2006 9.912 9.930 9.750 9.764 5,177,031 -0.15(-1.49%)
Sep 27, 2006 9.783 9.913 9.765 9.912 4,013,888 +0.11(+1.16%)
Sep 26, 2006 9.813 9.869 9.751 9.798 2,922,676 +0.03(+0.30%)
Sep 25, 2006 9.707 9.794 9.630 9.769 5,445,387 +0.12(+1.21%)
Sep 22, 2006 9.750 9.750 9.641 9.653 4,261,693 -0.10(-0.99%)
Sep 21, 2006 9.744 9.783 9.677 9.749 3,954,209 +0.06(+0.57%)
Sep 20, 2006 9.843 9.844 9.693 9.693 4,543,883 -0.06(-0.66%)
Sep 19, 2006 9.754 9.784 9.713 9.758 3,727,746 +0.03(+0.34%)
Sep 18, 2006 9.787 9.796 9.664 9.725 4,594,076 -0.04(-0.38%)
Sep 15, 2006 9.720 9.772 9.624 9.762 10,063,573 +0.08(+0.81%)
Sep 14, 2006 9.748 9.789 9.653 9.683 6,383,648 -0.05(-0.56%)
Sep 13, 2006 9.735 9.774 9.615 9.738 6,546,875 +0.04(+0.44%)
Sep 12, 2006 9.753 9.758 9.627 9.695 7,523,472 -0.03(-0.27%)
Sep 11, 2006 9.930 9.930 9.712 9.721 6,282,075 -0.11(-1.12%)
Sep 08, 2006 9.921 9.946 9.822 9.831 4,897,212 -0.06(-0.59%)
Sep 07, 2006 9.899 9.961 9.870 9.889 6,431,074 -0.04(-0.36%)
Sep 06, 2006 10.04 10.04 9.925 9.925 5,346,977 -0.13(-1.32%)
Sep 05, 2006 10.07 10.07 9.979 10.06 5,124,466 -0.01(-0.10%)
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.