Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.516 9.494 9.417 9.487 7,418,653 -0.03(-0.31%)
Feb 27, 2006 9.392 9.554 9.386 9.516 4,588,221 +0.12(+1.32%)
Feb 24, 2006 9.405 9.453 9.390 9.392 3,544,472 +0.01(+0.15%)
Feb 23, 2006 9.473 9.473 9.378 9.378 5,046,964 -0.09(-0.99%)
Feb 22, 2006 9.476 9.505 9.424 9.472 3,808,477 -0.09(-0.91%)
Feb 21, 2006 9.493 9.592 9.478 9.559 5,608,617 +0.12(+1.23%)
Feb 17, 2006 9.420 9.568 9.417 9.443 5,806,918 +0.02(+0.24%)
Feb 16, 2006 9.361 9.428 9.342 9.420 3,356,462 +0.09(+1.00%)
Feb 15, 2006 9.304 9.359 9.272 9.326 5,470,480 +0.02(+0.24%)
Feb 14, 2006 9.335 9.335 9.194 9.304 10,848,341 -0.03(-0.34%)
Feb 13, 2006 9.405 9.424 9.286 9.335 7,777,652 -0.07(-0.73%)
Feb 10, 2006 9.506 9.580 9.401 9.404 4,321,446 -0.13(-1.34%)
Feb 09, 2006 9.512 9.570 9.487 9.531 6,820,981 +0.02(+0.23%)
Feb 08, 2006 9.455 9.520 9.424 9.510 4,218,139 +0.03(+0.31%)
Feb 07, 2006 9.501 9.518 9.429 9.481 5,314,927 -0.02(-0.16%)
Feb 06, 2006 9.481 9.565 9.477 9.496 10,778,679 +0.02(+0.16%)
Feb 03, 2006 9.481 9.531 9.424 9.481 6,741,424 -0.04(-0.37%)
Feb 02, 2006 9.651 9.657 9.463 9.516 5,784,357 -0.08(-0.82%)
Feb 01, 2006 9.541 9.607 9.491 9.594 6,794,066 +0.05(+0.56%)
Jan 31, 2006 9.500 9.590 9.491 9.541 9,153,486 -0.01(-0.15%)
Jan 30, 2006 9.507 9.628 9.483 9.555 7,736,884 +0.05(+0.50%)
Jan 27, 2006 9.550 9.601 9.398 9.507 13,431,393 -0.03(-0.32%)
Jan 26, 2006 9.738 9.709 9.443 9.537 27,256,220 -0.20(-2.05%)
Jan 25, 2006 9.853 9.915 9.668 9.737 11,141,636 -0.15(-1.50%)
Jan 24, 2006 9.877 9.923 9.805 9.885 4,061,003 +0.02(+0.15%)
Jan 23, 2006 9.933 10.02 9.866 9.870 4,423,564 -0.06(-0.65%)
Jan 20, 2006 10.07 10.16 9.918 9.934 5,482,750 -0.19(-1.84%)
Jan 19, 2006 9.968 10.13 9.942 10.12 5,775,649 +0.15(+1.52%)
Jan 18, 2006 10.03 10.07 9.910 9.968 4,524,100 -0.06(-0.62%)
Jan 17, 2006 9.790 10.03 9.785 10.03 5,016,091 +0.16(+1.65%)
Jan 13, 2006 9.793 9.886 9.762 9.867 4,599,700 +0.07(+0.76%)
Jan 12, 2006 9.897 9.929 9.790 9.793 4,998,280 -0.10(-1.06%)
Jan 11, 2006 9.950 9.954 9.861 9.897 3,482,726 -0.05(-0.52%)
Jan 10, 2006 9.785 9.954 9.785 9.949 3,584,844 +0.09(+0.88%)
Jan 09, 2006 9.899 9.904 9.738 9.862 3,206,055 -0.02(-0.24%)
Jan 06, 2006 9.847 9.915 9.765 9.886 3,535,764 +0.10(+0.99%)
Jan 05, 2006 9.992 10.05 9.786 9.789 7,237,768 -0.24(-2.37%)
Jan 04, 2006 9.980 10.05 9.914 10.03 4,473,041 +0.03(+0.27%)
Jan 03, 2006 9.804 10.01 9.790 10.000 4,139,373 +0.25(+2.54%)
Dec 30, 2005 9.765 9.790 9.702 9.752 2,627,382 -0.02(-0.19%)
Dec 29, 2005 9.803 9.839 9.748 9.771 3,103,144 -0.01(-0.12%)
Dec 28, 2005 9.853 9.887 9.750 9.782 4,619,490 -0.07(-0.68%)
Dec 27, 2005 9.952 9.958 9.842 9.849 4,566,056 -0.10(-1.03%)
Dec 23, 2005 9.961 9.980 9.899 9.952 4,784,938 +0.01(+0.05%)
Dec 22, 2005 10.10 10.10 9.938 9.947 5,717,465 -0.08(-0.78%)
Dec 21, 2005 10.32 10.32 10.01 10.03 4,533,599 -0.18(-1.81%)
Dec 20, 2005 10.17 10.25 10.09 10.21 6,508,688 +0.04(+0.40%)
Dec 19, 2005 10.22 10.23 10.14 10.17 7,004,637 -0.05(-0.46%)
Dec 16, 2005 10.24 10.32 10.22 10.22 9,077,095 -0.03(-0.27%)
Dec 15, 2005 10.22 10.29 10.14 10.24 5,171,248 +0.02(+0.22%)
Dec 14, 2005 10.11 10.24 10.12 10.22 7,738,863 +0.11(+1.14%)
Dec 13, 2005 9.959 10.13 9.959 10.11 5,476,417 +0.13(+1.33%)
Dec 12, 2005 9.991 10.04 9.940 9.973 8,630,622 -0.01(-0.14%)
Dec 09, 2005 9.733 10.02 9.729 9.987 11,612,649 +0.25(+2.56%)
Dec 08, 2005 9.650 9.781 9.636 9.738 4,365,380 +0.12(+1.22%)
Dec 07, 2005 9.714 9.722 9.582 9.621 3,711,899 -0.05(-0.48%)
Dec 06, 2005 9.675 9.718 9.655 9.668 3,843,308 +0.00(+0.00%)
Dec 05, 2005 9.598 9.714 9.575 9.668 5,413,088 +0.07(+0.72%)
Dec 02, 2005 9.641 9.641 9.516 9.598 3,807,685 -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.