Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.081 9.185 9.077 9.182 5,465,939 +0.04(+0.46%)
May 30, 2006 9.213 9.261 9.137 9.140 4,482,623 -0.08(-0.84%)
May 26, 2006 9.180 9.244 9.091 9.218 3,110,803 +0.09(+1.01%)
May 25, 2006 9.115 9.138 9.005 9.125 6,173,784 +0.05(+0.56%)
May 24, 2006 9.171 9.185 8.947 9.075 9,237,160 -0.08(-0.93%)
May 23, 2006 9.291 9.320 9.142 9.159 8,824,942 -0.13(-1.42%)
May 22, 2006 9.340 9.362 9.173 9.291 9,581,400 -0.03(-0.30%)
May 19, 2006 9.154 9.359 9.124 9.319 8,816,248 +0.24(+2.63%)
May 18, 2006 8.986 9.177 8.986 9.080 3,768,454 -0.01(-0.08%)
May 17, 2006 9.114 9.202 9.054 9.087 7,735,311 -0.10(-1.05%)
May 16, 2006 9.281 9.291 9.180 9.183 5,003,923 -0.09(-1.02%)
May 15, 2006 9.307 9.348 9.205 9.278 5,348,953 -0.03(-0.31%)
May 12, 2006 9.488 9.490 9.290 9.307 5,035,541 -0.20(-2.08%)
May 11, 2006 9.564 9.571 9.423 9.505 3,956,976 -0.05(-0.53%)
May 10, 2006 9.396 9.576 9.362 9.555 6,479,687 +0.16(+1.71%)
May 09, 2006 9.439 9.455 9.392 9.395 5,526,013 -0.08(-0.80%)
May 08, 2006 9.539 9.565 9.434 9.471 4,412,273 -0.13(-1.37%)
May 05, 2006 9.457 9.617 9.447 9.602 5,040,679 +0.19(+2.07%)
May 04, 2006 9.441 9.525 9.395 9.407 4,895,632 -0.01(-0.13%)
May 03, 2006 9.454 9.482 9.311 9.420 6,098,691 -0.03(-0.36%)
May 02, 2006 9.425 9.482 9.353 9.454 7,365,778 +0.05(+0.54%)
May 01, 2006 9.474 9.511 9.381 9.404 6,717,216 -0.07(-0.72%)
Apr 28, 2006 9.478 9.501 9.425 9.472 8,089,036 -0.04(-0.40%)
Apr 27, 2006 9.412 9.583 9.331 9.510 8,935,605 +0.10(+1.03%)
Apr 26, 2006 9.450 9.457 9.386 9.412 8,548,286 +0.03(+0.30%)
Apr 25, 2006 9.343 9.414 9.315 9.385 7,421,504 +0.02(+0.18%)
Apr 24, 2006 9.367 9.393 9.329 9.368 6,708,916 -0.03(-0.32%)
Apr 21, 2006 9.343 9.431 9.267 9.398 12,987,830 +0.11(+1.23%)
Apr 20, 2006 9.280 9.440 9.266 9.285 7,968,493 -0.01(-0.11%)
Apr 19, 2006 9.277 9.321 9.235 9.295 4,924,483 +0.01(+0.05%)
Apr 18, 2006 9.002 9.304 9.005 9.290 7,872,849 +0.29(+3.20%)
Apr 17, 2006 8.911 9.008 8.911 9.001 5,225,248 +0.05(+0.54%)
Apr 13, 2006 9.046 9.062 8.920 8.953 4,216,243 -0.09(-1.02%)
Apr 12, 2006 9.066 9.125 8.994 9.046 5,317,335 -0.02(-0.21%)
Apr 11, 2006 9.120 9.162 9.049 9.065 5,377,409 -0.04(-0.49%)
Apr 10, 2006 8.984 9.204 8.970 9.109 7,265,391 +0.13(+1.47%)
Apr 07, 2006 9.025 9.040 8.934 8.977 6,115,686 -0.06(-0.67%)
Apr 06, 2006 9.100 9.102 8.938 9.038 5,334,725 -0.06(-0.68%)
Apr 05, 2006 9.052 9.114 9.023 9.100 5,542,217 +0.03(+0.31%)
Apr 04, 2006 8.915 9.085 8.856 9.072 7,985,883 +0.17(+1.86%)
Apr 03, 2006 8.705 8.932 8.694 8.906 7,407,671 +0.17(+1.98%)
Mar 31, 2006 8.862 8.879 8.714 8.733 5,212,996 -0.08(-0.96%)
Mar 30, 2006 8.862 8.922 8.813 8.818 6,733,025 -0.08(-0.92%)
Mar 29, 2006 8.887 8.991 8.866 8.900 3,862,518 -0.01(-0.07%)
Mar 28, 2006 8.906 9.001 8.875 8.906 6,252,433 -0.03(-0.28%)
Mar 27, 2006 9.057 9.057 8.911 8.932 4,011,122 -0.12(-1.33%)
Mar 24, 2006 8.986 9.102 8.982 9.052 4,938,711 +0.06(+0.72%)
Mar 23, 2006 9.090 9.094 8.963 8.987 8,255,425 -0.12(-1.32%)
Mar 22, 2006 9.065 9.142 9.014 9.108 2,910,820 +0.03(+0.33%)
Mar 21, 2006 9.159 9.204 9.043 9.077 7,137,734 -0.04(-0.42%)
Mar 20, 2006 9.318 9.344 9.089 9.115 7,045,251 -0.15(-1.64%)
Mar 17, 2006 9.400 9.400 9.266 9.267 6,134,657 -0.08(-0.81%)
Mar 16, 2006 9.263 9.380 9.250 9.343 4,228,890 +0.12(+1.33%)
Mar 15, 2006 9.229 9.259 9.166 9.220 5,935,859 -0.03(-0.27%)
Mar 14, 2006 9.140 9.247 9.066 9.245 4,216,638 +0.13(+1.40%)
Mar 13, 2006 9.034 9.139 9.021 9.118 4,190,948 +0.08(+0.92%)
Mar 10, 2006 9.020 9.073 8.989 9.034 6,468,621 -0.03(-0.34%)
Mar 09, 2006 9.152 9.169 9.039 9.065 4,268,807 -0.07(-0.75%)
Mar 08, 2006 9.077 9.206 9.008 9.133 5,429,183 +0.03(+0.32%)
Mar 07, 2006 9.185 9.188 9.029 9.104 5,920,051 -0.02(-0.18%)
Mar 06, 2006 9.286 9.295 9.102 9.120 8,420,234 -0.22(-2.38%)
Mar 03, 2006 9.318 9.426 9.318 9.343 5,366,343 -0.06(-0.65%)
Mar 02, 2006 9.393 9.423 9.354 9.404 8,087,060 -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.