Skip to main content

Dominion Resources (NY: D )

57.64 +0.23 (+0.40%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.04 10.12 10.04 10.11 4,739,123 +0.07(+0.74%)
Aug 30, 2006 10.18 10.22 10.03 10.03 4,869,942 -0.26(-2.48%)
Aug 29, 2006 10.23 10.30 10.17 10.29 8,544,729 +0.03(+0.27%)
Aug 28, 2006 10.21 10.28 10.14 10.26 7,870,478 +0.03(+0.27%)
Aug 25, 2006 10.13 10.27 10.13 10.23 6,767,409 +0.07(+0.71%)
Aug 24, 2006 10.01 10.16 9.983 10.16 7,002,963 +0.15(+1.49%)
Aug 23, 2006 10.12 10.13 10.01 10.01 4,390,931 -0.10(-0.96%)
Aug 22, 2006 10.07 10.12 10.02 10.11 3,596,532 +0.05(+0.48%)
Aug 21, 2006 10.06 10.11 9.997 10.06 2,333,398 +0.03(+0.32%)
Aug 18, 2006 9.906 10.06 9.891 10.03 3,972,390 +0.13(+1.33%)
Aug 17, 2006 9.937 9.954 9.864 9.897 4,498,432 -0.07(-0.67%)
Aug 16, 2006 10.11 10.12 9.964 9.964 4,067,243 -0.12(-1.15%)
Aug 15, 2006 10.06 10.11 9.978 10.08 3,811,139 +0.08(+0.80%)
Aug 14, 2006 9.788 10.04 9.788 10.00 3,893,740 -0.03(-0.28%)
Aug 11, 2006 9.956 10.04 9.955 10.03 2,821,499 +0.02(+0.19%)
Aug 10, 2006 9.983 10.02 9.906 10.01 5,153,317 +0.03(+0.28%)
Aug 09, 2006 9.963 10.05 9.913 9.982 4,523,331 +0.11(+1.13%)
Aug 08, 2006 9.836 9.930 9.818 9.870 3,876,746 +0.05(+0.49%)
Aug 07, 2006 9.937 9.994 9.810 9.822 4,463,652 -0.15(-1.55%)
Aug 04, 2006 9.945 9.988 9.906 9.977 4,289,359 +0.06(+0.64%)
Aug 03, 2006 9.862 9.925 9.812 9.913 6,329,107 +0.03(+0.27%)
Aug 02, 2006 9.925 9.969 9.884 9.887 5,806,621 -0.06(-0.60%)
Aug 01, 2006 9.929 9.992 9.887 9.946 5,066,368 +0.02(+0.18%)
Jul 31, 2006 9.906 9.970 9.882 9.929 3,789,006 -0.02(-0.15%)
Jul 28, 2006 9.950 10.00 9.911 9.944 5,739,038 +0.05(+0.47%)
Jul 27, 2006 9.959 10.08 9.884 9.897 5,988,424 -0.05(-0.55%)
Jul 26, 2006 9.869 9.963 9.849 9.951 6,821,555 +0.08(+0.78%)
Jul 25, 2006 9.750 9.903 9.736 9.874 5,649,323 +0.07(+0.75%)
Jul 24, 2006 9.834 9.853 9.779 9.801 5,587,272 -0.03(-0.32%)
Jul 21, 2006 9.855 9.855 9.774 9.832 6,307,369 +0.06(+0.63%)
Jul 20, 2006 9.678 9.795 9.677 9.770 5,048,188 +0.09(+0.95%)
Jul 19, 2006 9.492 9.703 9.490 9.678 6,210,935 +0.19(+1.97%)
Jul 18, 2006 9.588 9.588 9.435 9.491 6,139,004 -0.10(-1.00%)
Jul 17, 2006 9.567 9.649 9.550 9.587 6,788,751 +0.02(+0.22%)
Jul 14, 2006 9.488 9.587 9.448 9.565 5,803,855 +0.08(+0.81%)
Jul 13, 2006 9.507 9.577 9.471 9.488 5,909,775 -0.02(-0.19%)
Jul 12, 2006 9.573 9.574 9.482 9.506 4,960,843 -0.05(-0.56%)
Jul 11, 2006 9.539 9.577 9.483 9.559 5,788,046 +0.01(+0.08%)
Jul 10, 2006 9.558 9.569 9.506 9.552 5,771,842 +0.02(+0.17%)
Jul 07, 2006 9.514 9.601 9.491 9.535 6,491,544 -0.00(-0.03%)
Jul 06, 2006 9.495 9.539 9.438 9.538 6,486,010 +0.04(+0.45%)
Jul 05, 2006 9.482 9.544 9.440 9.495 5,741,805 -0.07(-0.77%)
Jul 03, 2006 9.462 9.568 9.417 9.568 1,885,215 +0.11(+1.12%)
Jun 30, 2006 9.520 9.558 9.441 9.462 5,790,022 -0.06(-0.62%)
Jun 29, 2006 9.355 9.528 9.324 9.521 6,754,367 +0.23(+2.48%)
Jun 28, 2006 9.258 9.324 9.258 9.291 3,823,390 +0.04(+0.41%)
Jun 27, 2006 9.311 9.400 9.242 9.253 4,991,671 -0.06(-0.69%)
Jun 26, 2006 9.220 9.319 9.220 9.318 3,880,303 +0.12(+1.33%)
Jun 23, 2006 9.081 9.324 9.078 9.195 5,133,556 +0.09(+1.03%)
Jun 22, 2006 9.158 9.167 9.065 9.101 6,310,136 -0.09(-0.96%)
Jun 21, 2006 9.210 9.276 9.148 9.190 4,253,789 +0.01(+0.06%)
Jun 20, 2006 9.261 9.307 9.157 9.185 4,924,483 -0.04(-0.45%)
Jun 19, 2006 9.412 9.412 9.177 9.226 4,322,558 -0.14(-1.47%)
Jun 16, 2006 9.292 9.392 9.287 9.364 5,235,524 +0.08(+0.84%)
Jun 15, 2006 9.147 9.330 9.109 9.286 6,374,953 +0.20(+2.21%)
Jun 14, 2006 9.161 9.215 9.040 9.085 6,371,791 -0.12(-1.31%)
Jun 13, 2006 9.235 9.293 9.147 9.205 7,172,909 -0.03(-0.33%)
Jun 12, 2006 9.214 9.302 9.192 9.235 3,918,639 +0.03(+0.27%)
Jun 09, 2006 9.159 9.253 9.148 9.210 7,109,278 +0.02(+0.21%)
Jun 08, 2006 9.166 9.215 9.125 9.191 8,504,021 -0.03(-0.27%)
Jun 07, 2006 9.349 9.372 9.215 9.216 5,558,816 -0.13(-1.42%)
Jun 06, 2006 9.336 9.393 9.238 9.349 6,345,311 +0.01(+0.14%)
Jun 05, 2006 9.387 9.458 9.325 9.336 5,973,010 -0.05(-0.54%)
Jun 02, 2006 9.299 9.388 9.221 9.387 5,592,015 +0.12(+1.27%)
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.