Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.530 9.509 9.431 9.501 7,407,671 -0.03(-0.31%)
Feb 27, 2006 9.406 9.568 9.400 9.530 4,581,429 +0.12(+1.32%)
Feb 24, 2006 9.419 9.467 9.404 9.406 3,539,225 +0.01(+0.15%)
Feb 23, 2006 9.487 9.487 9.392 9.392 5,039,493 -0.09(-0.99%)
Feb 22, 2006 9.490 9.519 9.438 9.486 3,802,839 -0.09(-0.91%)
Feb 21, 2006 9.507 9.606 9.492 9.573 5,600,315 +0.12(+1.23%)
Feb 17, 2006 9.434 9.582 9.431 9.457 5,798,322 +0.02(+0.24%)
Feb 16, 2006 9.374 9.441 9.355 9.434 3,351,494 +0.09(+1.00%)
Feb 15, 2006 9.318 9.373 9.286 9.340 5,462,382 +0.02(+0.24%)
Feb 14, 2006 9.349 9.349 9.207 9.318 10,832,282 -0.03(-0.34%)
Feb 13, 2006 9.419 9.438 9.300 9.349 7,766,139 -0.07(-0.73%)
Feb 10, 2006 9.520 9.595 9.415 9.417 4,315,048 -0.13(-1.34%)
Feb 09, 2006 9.526 9.584 9.501 9.545 6,810,884 +0.02(+0.23%)
Feb 08, 2006 9.469 9.534 9.438 9.524 4,211,895 +0.03(+0.31%)
Feb 07, 2006 9.515 9.533 9.443 9.495 5,307,059 -0.02(-0.16%)
Feb 06, 2006 9.495 9.579 9.491 9.510 10,762,723 +0.02(+0.16%)
Feb 03, 2006 9.495 9.545 9.438 9.495 6,731,444 -0.04(-0.37%)
Feb 02, 2006 9.665 9.672 9.477 9.530 5,775,794 -0.08(-0.82%)
Feb 01, 2006 9.555 9.621 9.505 9.608 6,784,009 +0.05(+0.56%)
Jan 31, 2006 9.514 9.605 9.505 9.555 9,139,936 -0.01(-0.15%)
Jan 30, 2006 9.521 9.643 9.497 9.569 7,725,431 +0.05(+0.50%)
Jan 27, 2006 9.564 9.615 9.412 9.521 13,411,510 -0.03(-0.32%)
Jan 26, 2006 9.753 9.724 9.457 9.552 27,215,872 -0.20(-2.05%)
Jan 25, 2006 9.868 9.930 9.682 9.751 11,125,142 -0.15(-1.50%)
Jan 24, 2006 9.892 9.937 9.820 9.899 4,054,991 +0.02(+0.15%)
Jan 23, 2006 9.948 10.03 9.880 9.884 4,417,016 -0.06(-0.65%)
Jan 20, 2006 10.09 10.17 9.932 9.949 5,474,634 -0.19(-1.84%)
Jan 19, 2006 9.983 10.15 9.956 10.13 5,767,099 +0.15(+1.52%)
Jan 18, 2006 10.04 10.09 9.925 9.983 4,517,403 -0.06(-0.62%)
Jan 17, 2006 9.805 10.05 9.800 10.04 5,008,665 +0.16(+1.65%)
Jan 13, 2006 9.807 9.901 9.777 9.882 4,592,890 +0.07(+0.76%)
Jan 12, 2006 9.912 9.944 9.805 9.807 4,990,880 -0.11(-1.06%)
Jan 11, 2006 9.965 9.969 9.875 9.912 3,477,570 -0.05(-0.52%)
Jan 10, 2006 9.800 9.969 9.800 9.964 3,579,538 +0.09(+0.88%)
Jan 09, 2006 9.913 9.918 9.753 9.877 3,201,309 -0.02(-0.24%)
Jan 06, 2006 9.862 9.930 9.779 9.901 3,530,530 +0.10(+0.99%)
Jan 05, 2006 10.01 10.06 9.801 9.803 7,227,054 -0.24(-2.37%)
Jan 04, 2006 9.994 10.06 9.929 10.04 4,466,419 +0.03(+0.27%)
Jan 03, 2006 9.819 10.02 9.805 10.01 4,133,246 +0.25(+2.54%)
Dec 30, 2005 9.779 9.805 9.716 9.767 2,623,492 -0.02(-0.19%)
Dec 29, 2005 9.817 9.854 9.763 9.786 3,098,551 -0.01(-0.12%)
Dec 28, 2005 9.868 9.902 9.764 9.797 4,612,652 -0.07(-0.68%)
Dec 27, 2005 9.967 9.973 9.856 9.864 4,559,296 -0.10(-1.03%)
Dec 23, 2005 9.975 9.994 9.913 9.967 4,777,855 +0.01(+0.05%)
Dec 22, 2005 10.11 10.11 9.953 9.961 5,709,001 -0.08(-0.78%)
Dec 21, 2005 10.34 10.34 10.03 10.04 4,526,888 -0.18(-1.81%)
Dec 20, 2005 10.19 10.27 10.11 10.22 6,499,053 +0.04(+0.40%)
Dec 19, 2005 10.23 10.24 10.16 10.18 6,994,268 -0.05(-0.46%)
Dec 16, 2005 10.26 10.33 10.23 10.23 9,063,657 -0.03(-0.27%)
Dec 15, 2005 10.24 10.31 10.16 10.26 5,163,593 +0.02(+0.22%)
Dec 14, 2005 10.12 10.25 10.13 10.24 7,727,407 +0.12(+1.14%)
Dec 13, 2005 9.974 10.15 9.974 10.12 5,468,310 +0.13(+1.33%)
Dec 12, 2005 10.01 10.05 9.955 9.988 8,617,845 -0.01(-0.14%)
Dec 09, 2005 9.748 10.03 9.744 10.00 11,595,458 +0.25(+2.56%)
Dec 08, 2005 9.664 9.796 9.650 9.753 4,358,918 +0.12(+1.22%)
Dec 07, 2005 9.729 9.736 9.596 9.635 3,706,404 -0.05(-0.48%)
Dec 06, 2005 9.689 9.732 9.669 9.682 3,837,618 +0.00(+0.00%)
Dec 05, 2005 9.612 9.729 9.590 9.682 5,405,074 +0.07(+0.72%)
Dec 02, 2005 9.655 9.655 9.530 9.612 3,802,048 -0.04(-0.43%)
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.