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

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
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 (%)
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.