Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominion Resources (NY: D )

57.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.765 9.822 9.677 9.677 6,037,037 -0.09(-0.89%)
Sep 28, 2006 9.912 9.930 9.750 9.764 5,177,031 -0.15(-1.49%)
Sep 27, 2006 9.783 9.913 9.765 9.912 4,013,888 +0.11(+1.16%)
Sep 26, 2006 9.813 9.869 9.751 9.798 2,922,676 +0.03(+0.30%)
Sep 25, 2006 9.707 9.794 9.630 9.769 5,445,387 +0.12(+1.21%)
Sep 22, 2006 9.750 9.750 9.641 9.653 4,261,693 -0.10(-0.99%)
Sep 21, 2006 9.744 9.783 9.677 9.749 3,954,209 +0.06(+0.57%)
Sep 20, 2006 9.843 9.844 9.693 9.693 4,543,883 -0.06(-0.66%)
Sep 19, 2006 9.754 9.784 9.713 9.758 3,727,746 +0.03(+0.34%)
Sep 18, 2006 9.787 9.796 9.664 9.725 4,594,076 -0.04(-0.38%)
Sep 15, 2006 9.720 9.772 9.624 9.762 10,063,573 +0.08(+0.81%)
Sep 14, 2006 9.748 9.789 9.653 9.683 6,383,648 -0.05(-0.56%)
Sep 13, 2006 9.735 9.774 9.615 9.738 6,546,875 +0.04(+0.44%)
Sep 12, 2006 9.753 9.758 9.627 9.695 7,523,472 -0.03(-0.27%)
Sep 11, 2006 9.930 9.930 9.712 9.721 6,282,075 -0.11(-1.12%)
Sep 08, 2006 9.921 9.946 9.822 9.831 4,897,212 -0.06(-0.59%)
Sep 07, 2006 9.899 9.961 9.870 9.889 6,431,074 -0.04(-0.36%)
Sep 06, 2006 10.04 10.04 9.925 9.925 5,346,977 -0.13(-1.32%)
Sep 05, 2006 10.07 10.07 9.979 10.06 5,124,466 -0.01(-0.10%)
Sep 01, 2006 10.11 10.11 10.04 10.07 3,110,408 -0.04(-0.39%)
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%)
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.