Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.48 10.52 10.39 10.41 5,261,481 -0.07(-0.62%)
Jun 29, 2006 10.30 10.48 10.26 10.48 6,137,796 +0.25(+2.48%)
Jun 28, 2006 10.19 10.26 10.19 10.22 3,474,373 +0.04(+0.41%)
Jun 27, 2006 10.25 10.34 10.17 10.18 4,536,007 -0.07(-0.69%)
Jun 26, 2006 10.15 10.25 10.15 10.25 3,526,090 +0.14(+1.33%)
Jun 23, 2006 9.993 10.26 9.990 10.12 4,664,941 +0.10(+1.03%)
Jun 22, 2006 10.08 10.09 9.975 10.02 5,734,117 -0.10(-0.96%)
Jun 21, 2006 10.14 10.21 10.07 10.11 3,865,483 +0.01(+0.06%)
Jun 20, 2006 10.19 10.24 10.08 10.11 4,474,953 -0.05(-0.45%)
Jun 19, 2006 10.36 10.36 10.10 10.15 3,927,974 -0.15(-1.47%)
Jun 16, 2006 10.23 10.34 10.22 10.30 4,757,600 +0.09(+0.84%)
Jun 15, 2006 10.07 10.27 10.02 10.22 5,793,017 +0.22(+2.21%)
Jun 14, 2006 10.08 10.14 9.949 9.997 5,790,143 -0.13(-1.31%)
Jun 13, 2006 10.16 10.23 10.07 10.13 6,518,131 -0.03(-0.33%)
Jun 12, 2006 10.14 10.24 10.12 10.16 3,560,927 +0.03(+0.27%)
Jun 09, 2006 10.08 10.18 10.07 10.14 6,460,309 +0.02(+0.21%)
Jun 08, 2006 10.09 10.14 10.04 10.11 7,727,733 -0.03(-0.27%)
Jun 07, 2006 10.29 10.31 10.14 10.14 5,051,381 -0.15(-1.42%)
Jun 06, 2006 10.27 10.34 10.17 10.29 5,766,081 +0.01(+0.14%)
Jun 05, 2006 10.33 10.41 10.26 10.27 5,427,766 -0.06(-0.54%)
Jun 02, 2006 10.23 10.33 10.15 10.33 5,081,549 +0.13(+1.27%)
Jun 01, 2006 10.10 10.25 10.07 10.20 5,866,282 +0.10(+0.95%)
May 31, 2006 9.993 10.11 9.989 10.10 4,966,982 +0.05(+0.46%)
May 30, 2006 10.14 10.19 10.05 10.06 4,073,428 -0.08(-0.84%)
May 26, 2006 10.10 10.17 10.00 10.14 2,826,834 +0.10(+1.01%)
May 25, 2006 10.03 10.06 9.910 10.04 5,610,212 +0.06(+0.56%)
May 24, 2006 10.09 10.11 9.846 9.986 8,393,948 -0.09(-0.93%)
May 23, 2006 10.22 10.26 10.06 10.08 8,019,359 -0.14(-1.42%)
May 22, 2006 10.28 10.30 10.09 10.22 8,706,764 -0.03(-0.30%)
May 19, 2006 10.07 10.30 10.04 10.25 8,011,458 +0.26(+2.63%)
May 18, 2006 9.889 10.10 9.889 9.992 3,424,452 -0.01(-0.08%)
May 17, 2006 10.03 10.13 9.964 10.00 7,029,195 -0.11(-1.05%)
May 16, 2006 10.21 10.22 10.10 10.11 4,547,141 -0.10(-1.02%)
May 15, 2006 10.24 10.29 10.13 10.21 4,860,675 -0.03(-0.31%)
May 12, 2006 10.44 10.44 10.22 10.24 4,575,872 -0.22(-2.08%)
May 11, 2006 10.53 10.53 10.37 10.46 3,595,764 -0.06(-0.53%)
May 10, 2006 10.34 10.54 10.30 10.52 5,888,190 +0.18(+1.71%)
May 09, 2006 10.39 10.41 10.34 10.34 5,021,572 -0.08(-0.80%)
May 08, 2006 10.50 10.53 10.38 10.42 4,009,500 -0.14(-1.37%)
May 05, 2006 10.41 10.58 10.40 10.57 4,580,541 +0.21(+2.07%)
May 04, 2006 10.39 10.48 10.34 10.35 4,448,735 -0.01(-0.13%)
May 03, 2006 10.40 10.43 10.25 10.37 5,541,974 -0.04(-0.36%)
May 02, 2006 10.37 10.43 10.29 10.40 6,693,394 +0.06(+0.54%)
May 01, 2006 10.43 10.47 10.32 10.35 6,104,037 -0.08(-0.72%)
Apr 28, 2006 10.43 10.46 10.37 10.42 7,350,631 -0.04(-0.40%)
Apr 27, 2006 10.36 10.55 10.27 10.47 8,119,920 +0.11(+1.03%)
Apr 26, 2006 10.40 10.41 10.33 10.36 7,767,958 +0.03(+0.30%)
Apr 25, 2006 10.28 10.36 10.25 10.33 6,744,034 +0.02(+0.18%)
Apr 24, 2006 10.31 10.34 10.27 10.31 6,096,495 -0.03(-0.32%)
Apr 21, 2006 10.28 10.38 10.20 10.34 11,802,239 +0.13(+1.23%)
Apr 20, 2006 10.21 10.39 10.20 10.22 7,241,091 -0.01(-0.11%)
Apr 19, 2006 10.21 10.26 10.16 10.23 4,474,953 +0.01(+0.05%)
Apr 18, 2006 9.907 10.24 9.910 10.22 7,154,178 +0.32(+3.20%)
Apr 17, 2006 9.807 9.912 9.807 9.905 4,748,262 +0.05(+0.54%)
Apr 13, 2006 9.954 9.972 9.816 9.853 3,831,364 -0.10(-1.02%)
Apr 12, 2006 9.976 10.04 9.897 9.954 4,831,943 -0.02(-0.21%)
Apr 11, 2006 10.04 10.08 9.958 9.975 4,886,533 -0.05(-0.49%)
Apr 10, 2006 9.886 10.13 9.871 10.02 6,602,171 +0.14(+1.47%)
Apr 07, 2006 9.932 9.949 9.832 9.879 5,557,417 -0.07(-0.67%)
Apr 06, 2006 10.01 10.02 9.836 9.946 4,847,746 -0.07(-0.68%)
Apr 05, 2006 9.961 10.03 9.929 10.01 5,036,297 +0.03(+0.31%)
Apr 04, 2006 9.811 9.997 9.745 9.983 7,256,894 +0.18(+1.86%)
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.