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 (%)
May 31, 2006 9.068 9.171 9.064 9.169 5,474,042 +0.04(+0.46%)
May 30, 2006 9.199 9.247 9.123 9.127 4,489,269 -0.08(-0.84%)
May 26, 2006 9.166 9.230 9.078 9.204 3,115,415 +0.09(+1.01%)
May 25, 2006 9.102 9.124 8.992 9.112 6,182,937 +0.05(+0.56%)
May 24, 2006 9.157 9.171 8.934 9.061 9,250,855 -0.08(-0.93%)
May 23, 2006 9.277 9.306 9.128 9.146 8,838,026 -0.13(-1.42%)
May 22, 2006 9.326 9.348 9.160 9.277 9,595,605 -0.03(-0.30%)
May 19, 2006 9.141 9.345 9.110 9.305 8,829,318 +0.24(+2.63%)
May 18, 2006 8.973 9.164 8.973 9.066 3,774,041 -0.01(-0.08%)
May 17, 2006 9.100 9.189 9.041 9.074 7,746,779 -0.10(-1.05%)
May 16, 2006 9.267 9.277 9.166 9.170 5,011,341 -0.09(-1.02%)
May 15, 2006 9.294 9.334 9.191 9.265 5,356,883 -0.03(-0.31%)
May 12, 2006 9.474 9.476 9.276 9.294 5,043,006 -0.20(-2.08%)
May 11, 2006 9.550 9.556 9.409 9.491 3,962,842 -0.05(-0.53%)
May 10, 2006 9.382 9.561 9.348 9.541 6,489,293 +0.16(+1.71%)
May 09, 2006 9.425 9.441 9.378 9.381 5,534,205 -0.08(-0.80%)
May 08, 2006 9.525 9.551 9.420 9.457 4,418,815 -0.13(-1.37%)
May 05, 2006 9.443 9.603 9.433 9.588 5,048,151 +0.19(+2.07%)
May 04, 2006 9.428 9.511 9.381 9.393 4,902,889 -0.01(-0.13%)
May 03, 2006 9.440 9.468 9.297 9.406 6,107,733 -0.03(-0.36%)
May 02, 2006 9.411 9.468 9.339 9.440 7,376,698 +0.05(+0.54%)
May 01, 2006 9.460 9.497 9.367 9.390 6,727,174 -0.07(-0.72%)
Apr 28, 2006 9.464 9.487 9.411 9.458 8,101,029 -0.04(-0.40%)
Apr 27, 2006 9.398 9.569 9.318 9.496 8,948,852 +0.10(+1.03%)
Apr 26, 2006 9.436 9.443 9.372 9.398 8,560,959 +0.03(+0.30%)
Apr 25, 2006 9.329 9.400 9.301 9.371 7,432,507 +0.02(+0.18%)
Apr 24, 2006 9.353 9.380 9.315 9.354 6,718,862 -0.03(-0.32%)
Apr 21, 2006 9.329 9.417 9.253 9.385 13,007,085 +0.11(+1.23%)
Apr 20, 2006 9.266 9.426 9.252 9.271 7,980,307 -0.01(-0.11%)
Apr 19, 2006 9.263 9.308 9.222 9.281 4,931,784 +0.01(+0.05%)
Apr 18, 2006 8.989 9.290 8.992 9.276 7,884,521 +0.29(+3.20%)
Apr 17, 2006 8.898 8.994 8.898 8.988 5,232,994 +0.05(+0.54%)
Apr 13, 2006 9.032 9.049 8.907 8.940 4,222,493 -0.09(-1.02%)
Apr 12, 2006 9.052 9.112 8.980 9.032 5,325,218 -0.02(-0.21%)
Apr 11, 2006 9.107 9.148 9.036 9.051 5,385,381 -0.04(-0.49%)
Apr 10, 2006 8.970 9.190 8.956 9.095 7,276,162 +0.13(+1.47%)
Apr 07, 2006 9.012 9.027 8.921 8.964 6,124,753 -0.06(-0.67%)
Apr 06, 2006 9.086 9.089 8.925 9.025 5,342,634 -0.06(-0.68%)
Apr 05, 2006 9.038 9.100 9.009 9.086 5,550,433 +0.03(+0.31%)
Apr 04, 2006 8.902 9.071 8.843 9.059 7,997,722 +0.17(+1.86%)
Apr 03, 2006 8.692 8.918 8.681 8.893 7,418,653 +0.17(+1.98%)
Mar 31, 2006 8.849 8.865 8.701 8.720 5,220,724 -0.08(-0.96%)
Mar 30, 2006 8.849 8.908 8.800 8.805 6,743,007 -0.08(-0.92%)
Mar 29, 2006 8.874 8.978 8.853 8.887 3,868,244 -0.01(-0.07%)
Mar 28, 2006 8.893 8.988 8.862 8.893 6,261,703 -0.03(-0.28%)
Mar 27, 2006 9.043 9.043 8.898 8.918 4,017,068 -0.12(-1.33%)
Mar 24, 2006 8.973 9.089 8.969 9.038 4,946,033 +0.06(+0.72%)
Mar 23, 2006 9.076 9.080 8.950 8.974 8,267,664 -0.12(-1.32%)
Mar 22, 2006 9.051 9.128 9.001 9.094 2,915,135 +0.03(+0.33%)
Mar 21, 2006 9.146 9.190 9.030 9.064 7,148,316 -0.04(-0.42%)
Mar 20, 2006 9.304 9.330 9.075 9.102 7,055,696 -0.15(-1.64%)
Mar 17, 2006 9.386 9.386 9.252 9.253 6,143,752 -0.08(-0.81%)
Mar 16, 2006 9.249 9.366 9.237 9.329 4,235,159 +0.12(+1.33%)
Mar 15, 2006 9.215 9.246 9.152 9.206 5,944,660 -0.03(-0.27%)
Mar 14, 2006 9.127 9.233 9.052 9.232 4,222,889 +0.13(+1.40%)
Mar 13, 2006 9.021 9.126 9.008 9.104 4,197,161 +0.08(+0.92%)
Mar 10, 2006 9.007 9.060 8.975 9.021 6,478,210 -0.03(-0.33%)
Mar 09, 2006 9.138 9.156 9.026 9.051 4,275,136 -0.07(-0.75%)
Mar 08, 2006 9.064 9.193 8.994 9.119 5,437,232 +0.03(+0.32%)
Mar 07, 2006 9.171 9.175 9.016 9.090 5,928,827 -0.02(-0.18%)
Mar 06, 2006 9.272 9.281 9.089 9.107 8,432,717 -0.22(-2.38%)
Mar 03, 2006 9.304 9.412 9.304 9.329 5,374,298 -0.06(-0.65%)
Mar 02, 2006 9.380 9.409 9.340 9.390 8,099,050 -0.04(-0.46%)
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.