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 (%)
Dec 29, 2006 11.70 11.71 11.60 11.69 4,121,913 -0.03(-0.21%)
Dec 28, 2006 11.69 11.75 11.68 11.71 6,400,908 +0.01(+0.07%)
Dec 27, 2006 11.58 11.71 11.58 11.71 4,826,591 +0.14(+1.17%)
Dec 26, 2006 11.46 11.58 11.40 11.57 3,514,062 +0.09(+0.76%)
Dec 22, 2006 11.47 11.50 11.36 11.48 3,971,295 +0.02(+0.17%)
Dec 21, 2006 11.54 11.58 11.40 11.46 4,815,115 -0.03(-0.25%)
Dec 20, 2006 11.64 11.65 11.49 11.49 5,667,900 -0.12(-1.07%)
Dec 19, 2006 11.47 11.62 11.43 11.62 4,519,258 +0.13(+1.10%)
Dec 18, 2006 11.56 11.57 11.47 11.49 5,449,862 -0.07(-0.59%)
Dec 15, 2006 11.54 11.57 11.51 11.56 5,592,591 +0.02(+0.15%)
Dec 14, 2006 11.50 11.57 11.48 11.54 3,597,619 +0.02(+0.17%)
Dec 13, 2006 11.39 11.53 11.39 11.52 5,299,244 +0.14(+1.27%)
Dec 12, 2006 11.32 11.40 11.31 11.38 4,759,171 +0.06(+0.52%)
Dec 11, 2006 11.32 11.35 11.28 11.32 3,895,986 +0.01(+0.06%)
Dec 08, 2006 11.31 11.35 11.27 11.31 4,862,811 +0.00(+0.00%)
Dec 07, 2006 11.33 11.36 11.29 11.31 5,101,648 -0.00(-0.02%)
Dec 06, 2006 11.32 11.34 11.29 11.31 6,152,388 -0.01(-0.05%)
Dec 05, 2006 11.31 11.34 11.29 11.32 8,524,981 +0.02(+0.20%)
Dec 04, 2006 11.28 11.30 11.27 11.30 6,154,898 +0.02(+0.19%)
Dec 01, 2006 11.26 11.28 11.21 11.28 5,799,511 +0.02(+0.17%)
Nov 30, 2006 11.27 11.27 11.24 11.26 6,102,899 -0.00(-0.01%)
Nov 29, 2006 11.22 11.28 11.18 11.26 6,449,679 -0.02(-0.17%)
Nov 28, 2006 11.24 11.34 11.21 11.28 5,935,068 +0.02(+0.21%)
Nov 27, 2006 11.29 11.31 11.20 11.25 5,042,835 -0.04(-0.35%)
Nov 24, 2006 11.26 11.33 11.26 11.29 1,445,574 -0.01(-0.06%)
Nov 22, 2006 11.26 11.32 11.26 11.30 5,389,974 +0.02(+0.21%)
Nov 21, 2006 11.27 11.30 11.24 11.28 4,232,725 -0.00(-0.02%)
Nov 20, 2006 11.22 11.32 11.14 11.28 3,325,789 +0.00(+0.02%)
Nov 17, 2006 11.18 11.33 11.18 11.28 3,585,426 +0.07(+0.60%)
Nov 16, 2006 11.27 11.33 11.20 11.21 5,687,265 +0.01(+0.06%)
Nov 15, 2006 11.15 11.23 11.11 11.20 7,383,153 -0.02(-0.16%)
Nov 14, 2006 11.29 11.33 11.19 11.22 5,578,964 -0.10(-0.89%)
Nov 13, 2006 11.30 11.35 11.30 11.32 2,853,494 -0.00(-0.02%)
Nov 10, 2006 11.29 11.33 11.28 11.32 6,411,308 +0.02(+0.21%)
Nov 09, 2006 11.26 11.33 11.23 11.30 7,170,136 +0.04(+0.38%)
Nov 08, 2006 11.17 11.33 11.15 11.26 4,693,545 +0.09(+0.77%)
Nov 07, 2006 11.12 11.17 11.10 11.17 5,101,648 +0.05(+0.45%)
Nov 06, 2006 11.23 11.26 11.10 11.12 8,619,655 -0.13(-1.13%)
Nov 03, 2006 11.29 11.35 11.23 11.25 7,194,880 -0.04(-0.39%)
Nov 02, 2006 11.54 11.55 11.23 11.29 18,436,724 -0.37(-3.13%)
Nov 01, 2006 11.29 11.77 11.29 11.66 18,296,864 +0.37(+3.24%)
Oct 31, 2006 11.27 11.31 11.23 11.29 3,823,905 +0.06(+0.51%)
Oct 30, 2006 11.27 11.32 11.21 11.23 3,237,570 -0.01(-0.07%)
Oct 27, 2006 11.31 11.37 11.24 11.24 3,576,819 -0.10(-0.91%)
Oct 26, 2006 11.36 11.42 11.30 11.35 3,659,659 -0.02(-0.14%)
Oct 25, 2006 11.29 11.41 11.25 11.36 4,096,093 +0.10(+0.85%)
Oct 24, 2006 11.27 11.27 11.19 11.27 3,675,438 -0.01(-0.11%)
Oct 23, 2006 11.14 11.29 11.08 11.28 4,299,786 +0.10(+0.91%)
Oct 20, 2006 11.13 11.20 11.08 11.18 4,193,995 +0.08(+0.70%)
Oct 19, 2006 10.94 11.13 10.91 11.10 3,900,290 +0.16(+1.49%)
Oct 18, 2006 10.92 10.98 10.90 10.94 5,408,622 +0.02(+0.14%)
Oct 17, 2006 10.89 10.99 10.88 10.92 3,863,711 +0.01(+0.05%)
Oct 16, 2006 10.84 10.94 10.82 10.91 4,043,377 +0.06(+0.55%)
Oct 13, 2006 10.84 10.87 10.81 10.85 3,253,708 +0.01(+0.12%)
Oct 12, 2006 10.83 10.85 10.77 10.84 5,025,263 +0.03(+0.23%)
Oct 11, 2006 10.78 10.86 10.74 10.82 4,894,727 +0.03(+0.30%)
Oct 10, 2006 10.64 10.80 10.61 10.78 6,201,160 +0.14(+1.30%)
Oct 09, 2006 10.65 10.72 10.61 10.65 2,975,423 +0.02(+0.20%)
Oct 06, 2006 10.69 10.69 10.61 10.63 3,988,150 -0.06(-0.59%)
Oct 05, 2006 10.71 10.74 10.63 10.69 3,230,757 -0.02(-0.16%)
Oct 04, 2006 10.70 10.72 10.60 10.71 5,004,822 +0.00(+0.04%)
Oct 03, 2006 10.72 10.73 10.63 10.70 5,102,006 +0.01(+0.08%)
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.