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 (%)
Oct 31, 2006 11.25 11.30 11.21 11.28 3,829,568 +0.06(+0.51%)
Oct 30, 2006 11.26 11.30 11.19 11.22 3,242,365 -0.01(-0.07%)
Oct 27, 2006 11.29 11.35 11.22 11.23 3,582,117 -0.10(-0.91%)
Oct 26, 2006 11.35 11.40 11.28 11.33 3,665,079 -0.02(-0.13%)
Oct 25, 2006 11.28 11.39 11.23 11.35 4,102,159 +0.10(+0.85%)
Oct 24, 2006 11.25 11.25 11.17 11.25 3,680,882 -0.01(-0.11%)
Oct 23, 2006 11.12 11.27 11.07 11.26 4,306,154 +0.10(+0.91%)
Oct 20, 2006 11.11 11.18 11.07 11.16 4,200,206 +0.08(+0.70%)
Oct 19, 2006 10.92 11.12 10.89 11.08 3,906,066 +0.16(+1.49%)
Oct 18, 2006 10.91 10.96 10.89 10.92 5,416,632 +0.02(+0.14%)
Oct 17, 2006 10.87 10.98 10.87 10.90 3,869,433 +0.01(+0.05%)
Oct 16, 2006 10.82 10.92 10.80 10.90 4,049,365 +0.06(+0.55%)
Oct 13, 2006 10.83 10.85 10.79 10.84 3,258,527 +0.01(+0.12%)
Oct 12, 2006 10.81 10.84 10.75 10.83 5,032,706 +0.03(+0.23%)
Oct 11, 2006 10.76 10.85 10.73 10.80 4,901,977 +0.03(+0.30%)
Oct 10, 2006 10.62 10.78 10.60 10.77 6,210,344 +0.14(+1.30%)
Oct 09, 2006 10.64 10.70 10.59 10.63 2,979,830 +0.02(+0.20%)
Oct 06, 2006 10.67 10.67 10.60 10.61 3,994,057 -0.06(-0.59%)
Oct 05, 2006 10.69 10.73 10.61 10.67 3,235,541 -0.02(-0.16%)
Oct 04, 2006 10.69 10.70 10.59 10.69 5,012,234 +0.00(+0.04%)
Oct 03, 2006 10.71 10.71 10.61 10.69 5,109,563 +0.01(+0.08%)
Oct 02, 2006 10.65 10.75 10.65 10.68 6,541,835 +0.03(+0.26%)
Sep 29, 2006 10.75 10.81 10.65 10.65 5,485,947 -0.10(-0.89%)
Sep 28, 2006 10.91 10.93 10.73 10.74 4,704,447 -0.16(-1.49%)
Sep 27, 2006 10.77 10.91 10.75 10.91 3,647,481 +0.13(+1.16%)
Sep 26, 2006 10.80 10.86 10.73 10.78 2,655,881 +0.03(+0.30%)
Sep 25, 2006 10.68 10.78 10.60 10.75 4,948,306 +0.13(+1.21%)
Sep 22, 2006 10.73 10.73 10.61 10.62 3,872,665 -0.11(-0.99%)
Sep 21, 2006 10.72 10.77 10.65 10.73 3,593,250 +0.06(+0.57%)
Sep 20, 2006 10.83 10.83 10.67 10.67 4,129,095 -0.07(-0.66%)
Sep 19, 2006 10.73 10.77 10.69 10.74 3,387,460 +0.04(+0.34%)
Sep 18, 2006 10.77 10.78 10.63 10.70 4,174,707 -0.04(-0.38%)
Sep 15, 2006 10.70 10.75 10.59 10.74 9,144,922 +0.09(+0.81%)
Sep 14, 2006 10.73 10.77 10.62 10.66 5,800,918 -0.06(-0.56%)
Sep 13, 2006 10.71 10.76 10.58 10.72 5,949,245 +0.05(+0.44%)
Sep 12, 2006 10.73 10.74 10.59 10.67 6,836,693 -0.03(-0.27%)
Sep 11, 2006 10.93 10.93 10.69 10.70 5,708,617 -0.12(-1.12%)
Sep 08, 2006 10.92 10.95 10.81 10.82 4,450,172 -0.06(-0.59%)
Sep 07, 2006 10.89 10.96 10.86 10.88 5,844,015 -0.04(-0.36%)
Sep 06, 2006 11.05 11.05 10.92 10.92 4,858,879 -0.15(-1.32%)
Sep 05, 2006 11.08 11.08 10.98 11.07 4,656,680 -0.01(-0.10%)
Sep 01, 2006 11.12 11.13 11.05 11.08 2,826,475 -0.04(-0.39%)
Aug 31, 2006 11.05 11.13 11.05 11.12 4,306,513 +0.08(+0.74%)
Aug 30, 2006 11.21 11.24 11.04 11.04 4,425,391 -0.28(-2.48%)
Aug 29, 2006 11.26 11.34 11.19 11.32 7,764,725 +0.03(+0.27%)
Aug 28, 2006 11.23 11.31 11.16 11.29 7,152,023 +0.03(+0.27%)
Aug 25, 2006 11.15 11.30 11.15 11.26 6,149,648 +0.08(+0.71%)
Aug 24, 2006 11.02 11.18 10.99 11.18 6,363,699 +0.16(+1.49%)
Aug 23, 2006 11.14 11.15 11.02 11.02 3,990,106 -0.11(-0.96%)
Aug 22, 2006 11.08 11.14 11.03 11.12 3,268,224 +0.05(+0.48%)
Aug 21, 2006 11.07 11.13 11.00 11.07 2,120,395 +0.03(+0.32%)
Aug 18, 2006 10.90 11.07 10.88 11.04 3,609,771 +0.14(+1.33%)
Aug 17, 2006 10.94 10.95 10.85 10.89 4,087,794 -0.07(-0.67%)
Aug 16, 2006 11.13 11.14 10.96 10.96 3,695,966 -0.13(-1.15%)
Aug 15, 2006 11.07 11.13 10.98 11.09 3,463,240 +0.09(+0.80%)
Aug 14, 2006 10.77 11.05 10.77 11.01 3,538,301 -0.03(-0.28%)
Aug 11, 2006 10.96 11.05 10.96 11.04 2,563,939 +0.02(+0.19%)
Aug 10, 2006 10.99 11.02 10.90 11.02 4,682,898 +0.03(+0.28%)
Aug 09, 2006 10.96 11.06 10.91 10.98 4,110,420 +0.12(+1.13%)
Aug 08, 2006 10.82 10.93 10.80 10.86 3,522,858 +0.05(+0.49%)
Aug 07, 2006 10.94 11.00 10.80 10.81 4,056,189 -0.17(-1.55%)
Aug 04, 2006 10.94 10.99 10.90 10.98 3,897,806 +0.07(+0.64%)
Aug 03, 2006 10.85 10.92 10.80 10.91 5,751,356 +0.03(+0.27%)
Aug 02, 2006 10.92 10.97 10.88 10.88 5,276,565 -0.07(-0.60%)
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.