Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.62 10.63 10.53 10.61 4,542,697 -0.02(-0.21%)
Dec 28, 2006 10.60 10.66 10.60 10.63 7,054,342 +0.01(+0.07%)
Dec 27, 2006 10.50 10.63 10.50 10.62 5,319,311 +0.12(+1.17%)
Dec 26, 2006 10.40 10.51 10.34 10.50 3,872,793 +0.08(+0.76%)
Dec 22, 2006 10.41 10.43 10.31 10.42 4,376,703 +0.02(+0.17%)
Dec 21, 2006 10.47 10.50 10.34 10.40 5,306,664 -0.03(-0.26%)
Dec 20, 2006 10.56 10.57 10.43 10.43 6,246,505 -0.11(-1.07%)
Dec 19, 2006 10.41 10.54 10.37 10.54 4,980,605 +0.12(+1.10%)
Dec 18, 2006 10.49 10.50 10.41 10.43 6,006,209 -0.06(-0.59%)
Dec 15, 2006 10.47 10.50 10.44 10.49 6,163,508 +0.02(+0.14%)
Dec 14, 2006 10.44 10.50 10.42 10.47 3,964,880 +0.02(+0.17%)
Dec 13, 2006 10.33 10.47 10.33 10.45 5,840,215 +0.13(+1.27%)
Dec 12, 2006 10.27 10.34 10.27 10.32 5,245,009 +0.05(+0.52%)
Dec 11, 2006 10.27 10.29 10.23 10.27 4,293,706 +0.01(+0.06%)
Dec 08, 2006 10.26 10.30 10.22 10.26 5,359,229 +0.00(+0.00%)
Dec 07, 2006 10.28 10.30 10.25 10.26 5,622,447 -0.00(-0.02%)
Dec 06, 2006 10.27 10.29 10.25 10.27 6,780,452 -0.01(-0.05%)
Dec 05, 2006 10.26 10.29 10.24 10.27 9,395,250 +0.02(+0.20%)
Dec 04, 2006 10.23 10.26 10.22 10.25 6,783,218 +0.02(+0.19%)
Dec 01, 2006 10.22 10.23 10.17 10.23 6,391,552 +0.02(+0.17%)
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%)
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.