Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.60 10.61 10.51 10.59 4,549,432 -0.02(-0.21%)
Dec 28, 2006 10.59 10.65 10.59 10.61 7,064,800 +0.01(+0.07%)
Dec 27, 2006 10.49 10.61 10.49 10.61 5,327,197 +0.12(+1.17%)
Dec 26, 2006 10.39 10.49 10.33 10.48 3,878,535 +0.08(+0.77%)
Dec 22, 2006 10.40 10.42 10.30 10.40 4,383,192 +0.02(+0.17%)
Dec 21, 2006 10.45 10.49 10.33 10.39 5,314,531 -0.03(-0.25%)
Dec 20, 2006 10.55 10.55 10.41 10.41 6,255,766 -0.11(-1.07%)
Dec 19, 2006 10.40 10.53 10.35 10.53 4,987,988 +0.12(+1.10%)
Dec 18, 2006 10.47 10.48 10.39 10.41 6,015,114 -0.06(-0.59%)
Dec 15, 2006 10.46 10.48 10.43 10.47 6,172,646 +0.02(+0.14%)
Dec 14, 2006 10.42 10.48 10.40 10.46 3,970,758 +0.02(+0.17%)
Dec 13, 2006 10.32 10.45 10.32 10.44 5,848,874 +0.13(+1.27%)
Dec 12, 2006 10.25 10.33 10.25 10.31 5,252,785 +0.05(+0.52%)
Dec 11, 2006 10.26 10.28 10.22 10.25 4,300,072 +0.01(+0.06%)
Dec 08, 2006 10.25 10.28 10.21 10.25 5,367,174 +0.00(+0.00%)
Dec 07, 2006 10.26 10.29 10.23 10.25 5,630,783 -0.00(-0.02%)
Dec 06, 2006 10.26 10.28 10.23 10.25 6,790,504 -0.01(-0.05%)
Dec 05, 2006 10.24 10.28 10.22 10.26 9,409,179 +0.02(+0.20%)
Dec 04, 2006 10.22 10.24 10.21 10.24 6,793,275 +0.02(+0.19%)
Dec 01, 2006 10.20 10.22 10.16 10.22 6,401,028 +0.02(+0.17%)
Nov 30, 2006 10.21 10.21 10.18 10.20 6,735,882 -0.00(-0.01%)
Nov 29, 2006 10.17 10.22 10.13 10.20 7,118,630 -0.02(-0.17%)
Nov 28, 2006 10.19 10.27 10.16 10.22 6,550,644 +0.02(+0.21%)
Nov 27, 2006 10.23 10.25 10.15 10.20 5,565,870 -0.04(-0.35%)
Nov 24, 2006 10.20 10.27 10.20 10.23 1,595,507 -0.01(-0.06%)
Nov 22, 2006 10.20 10.26 10.20 10.24 5,949,013 +0.02(+0.21%)
Nov 21, 2006 10.21 10.24 10.18 10.22 4,671,737 -0.00(-0.03%)
Nov 20, 2006 10.17 10.26 10.10 10.22 3,670,735 +0.00(+0.03%)
Nov 17, 2006 10.12 10.26 10.12 10.22 3,957,301 +0.06(+0.60%)
Nov 16, 2006 10.21 10.26 10.15 10.16 6,277,139 +0.01(+0.06%)
Nov 15, 2006 10.11 10.18 10.07 10.15 8,148,921 -0.02(-0.16%)
Nov 14, 2006 10.23 10.26 10.14 10.17 6,157,605 -0.09(-0.89%)
Nov 13, 2006 10.24 10.28 10.24 10.26 3,149,454 -0.00(-0.02%)
Nov 10, 2006 10.23 10.27 10.22 10.26 7,076,278 +0.02(+0.21%)
Nov 09, 2006 10.20 10.26 10.18 10.24 7,913,811 +0.04(+0.38%)
Nov 08, 2006 10.12 10.27 10.10 10.20 5,180,352 +0.08(+0.77%)
Nov 07, 2006 10.08 10.12 10.06 10.12 5,630,783 +0.05(+0.45%)
Nov 06, 2006 10.17 10.20 10.06 10.08 9,513,672 -0.11(-1.13%)
Nov 03, 2006 10.23 10.28 10.17 10.19 7,941,122 -0.04(-0.39%)
Nov 02, 2006 10.46 10.46 10.18 10.23 20,348,952 -0.33(-3.13%)
Nov 01, 2006 10.23 10.67 10.23 10.56 20,194,586 +0.33(+3.24%)
Oct 31, 2006 10.21 10.25 10.17 10.23 4,220,514 +0.05(+0.51%)
Oct 30, 2006 10.21 10.25 10.16 10.18 3,573,366 -0.01(-0.07%)
Oct 27, 2006 10.24 10.30 10.18 10.19 3,947,802 -0.09(-0.91%)
Oct 26, 2006 10.29 10.35 10.23 10.28 4,039,233 -0.01(-0.14%)
Oct 25, 2006 10.23 10.34 10.19 10.29 4,520,933 +0.09(+0.85%)
Oct 24, 2006 10.21 10.21 10.14 10.21 4,056,649 -0.01(-0.11%)
Oct 23, 2006 10.09 10.23 10.04 10.22 4,745,753 +0.09(+0.91%)
Oct 20, 2006 10.08 10.14 10.04 10.13 4,628,989 +0.07(+0.70%)
Oct 19, 2006 9.908 10.09 9.881 10.06 4,304,822 +0.15(+1.49%)
Oct 18, 2006 9.897 9.945 9.878 9.908 5,969,596 +0.01(+0.14%)
Oct 17, 2006 9.866 9.961 9.862 9.894 4,264,449 +0.01(+0.05%)
Oct 16, 2006 9.822 9.908 9.800 9.889 4,462,750 +0.05(+0.55%)
Oct 13, 2006 9.823 9.848 9.790 9.834 3,591,177 +0.01(+0.12%)
Oct 12, 2006 9.813 9.834 9.753 9.823 5,546,475 +0.02(+0.23%)
Oct 11, 2006 9.765 9.841 9.732 9.800 5,402,401 +0.03(+0.30%)
Oct 10, 2006 9.638 9.785 9.617 9.771 6,844,334 +0.13(+1.30%)
Oct 09, 2006 9.651 9.710 9.609 9.646 3,284,029 +0.02(+0.20%)
Oct 06, 2006 9.683 9.683 9.614 9.627 4,401,795 -0.06(-0.59%)
Oct 05, 2006 9.699 9.733 9.627 9.684 3,565,846 -0.02(-0.16%)
Oct 04, 2006 9.695 9.710 9.606 9.699 5,523,914 +0.00(+0.04%)
Oct 03, 2006 9.714 9.719 9.630 9.695 5,631,179 +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.