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 (%)
Jul 31, 2006 9.891 9.956 9.867 9.914 3,794,623 -0.02(-0.15%)
Jul 28, 2006 9.935 9.986 9.896 9.929 5,747,546 +0.05(+0.47%)
Jul 27, 2006 9.944 10.06 9.870 9.882 5,997,302 -0.05(-0.55%)
Jul 26, 2006 9.854 9.948 9.834 9.937 6,831,668 +0.08(+0.78%)
Jul 25, 2006 9.736 9.889 9.722 9.860 5,657,698 +0.07(+0.75%)
Jul 24, 2006 9.819 9.838 9.764 9.786 5,595,556 -0.03(-0.32%)
Jul 21, 2006 9.841 9.841 9.760 9.818 6,316,720 +0.06(+0.63%)
Jul 20, 2006 9.664 9.780 9.662 9.756 5,055,672 +0.09(+0.95%)
Jul 19, 2006 9.478 9.689 9.476 9.664 6,220,143 +0.19(+1.97%)
Jul 18, 2006 9.574 9.574 9.421 9.477 6,148,105 -0.10(-1.00%)
Jul 17, 2006 9.553 9.635 9.536 9.573 6,798,816 +0.02(+0.22%)
Jul 14, 2006 9.474 9.573 9.434 9.551 5,812,459 +0.08(+0.81%)
Jul 13, 2006 9.493 9.563 9.457 9.474 5,918,536 -0.02(-0.19%)
Jul 12, 2006 9.559 9.560 9.468 9.492 4,968,198 -0.05(-0.56%)
Jul 11, 2006 9.525 9.563 9.469 9.545 5,796,627 +0.01(+0.08%)
Jul 10, 2006 9.544 9.555 9.492 9.537 5,780,399 +0.02(+0.17%)
Jul 07, 2006 9.500 9.587 9.477 9.521 6,501,167 -0.00(-0.03%)
Jul 06, 2006 9.481 9.525 9.424 9.524 6,495,626 +0.04(+0.45%)
Jul 05, 2006 9.468 9.530 9.426 9.481 5,750,317 -0.07(-0.77%)
Jul 03, 2006 9.448 9.554 9.404 9.554 1,888,010 +0.11(+1.12%)
Jun 30, 2006 9.506 9.544 9.428 9.448 5,798,606 -0.06(-0.62%)
Jun 29, 2006 9.342 9.513 9.310 9.507 6,764,381 +0.23(+2.48%)
Jun 28, 2006 9.244 9.310 9.244 9.277 3,829,059 +0.04(+0.41%)
Jun 27, 2006 9.297 9.386 9.228 9.239 4,999,071 -0.06(-0.69%)
Jun 26, 2006 9.206 9.305 9.206 9.304 3,886,055 +0.12(+1.33%)
Jun 23, 2006 9.068 9.310 9.065 9.181 5,141,167 +0.09(+1.03%)
Jun 22, 2006 9.145 9.153 9.051 9.088 6,319,491 -0.09(-0.96%)
Jun 21, 2006 9.196 9.262 9.134 9.176 4,260,095 +0.01(+0.06%)
Jun 20, 2006 9.247 9.294 9.143 9.171 4,931,784 -0.04(-0.45%)
Jun 19, 2006 9.398 9.398 9.164 9.213 4,328,966 -0.14(-1.47%)
Jun 16, 2006 9.278 9.378 9.273 9.350 5,243,285 +0.08(+0.84%)
Jun 15, 2006 9.133 9.316 9.095 9.272 6,384,404 +0.20(+2.21%)
Jun 14, 2006 9.147 9.201 9.027 9.071 6,381,237 -0.12(-1.31%)
Jun 13, 2006 9.222 9.280 9.133 9.191 7,183,543 -0.03(-0.33%)
Jun 12, 2006 9.200 9.289 9.179 9.222 3,924,449 +0.03(+0.27%)
Jun 09, 2006 9.146 9.239 9.134 9.196 7,119,817 +0.02(+0.21%)
Jun 08, 2006 9.152 9.201 9.112 9.177 8,516,629 -0.03(-0.27%)
Jun 07, 2006 9.335 9.358 9.201 9.203 5,567,057 -0.13(-1.42%)
Jun 06, 2006 9.323 9.380 9.224 9.335 6,354,718 +0.01(+0.14%)
Jun 05, 2006 9.373 9.444 9.311 9.323 5,981,866 -0.05(-0.54%)
Jun 02, 2006 9.285 9.374 9.208 9.373 5,600,305 +0.12(+1.27%)
Jun 01, 2006 9.169 9.300 9.137 9.256 6,465,149 +0.09(+0.95%)
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%)
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.