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 (%)
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%)
Apr 03, 2006 9.580 9.829 9.567 9.801 6,731,464 +0.19(+1.98%)
Mar 31, 2006 9.752 9.770 9.589 9.610 4,737,129 -0.09(-0.96%)
Mar 30, 2006 9.752 9.818 9.698 9.704 6,118,402 -0.09(-0.92%)
Mar 29, 2006 9.780 9.894 9.756 9.794 3,509,929 -0.01(-0.07%)
Mar 28, 2006 9.801 9.905 9.766 9.801 5,681,681 -0.03(-0.28%)
Mar 27, 2006 9.967 9.967 9.807 9.829 3,644,967 -0.13(-1.33%)
Mar 24, 2006 9.889 10.02 9.885 9.961 4,487,882 +0.07(+0.72%)
Mar 23, 2006 10.00 10.01 9.864 9.890 7,501,831 -0.13(-1.32%)
Mar 22, 2006 9.975 10.06 9.919 10.02 2,645,106 +0.03(+0.33%)
Mar 21, 2006 10.08 10.13 9.951 9.989 6,486,167 -0.04(-0.42%)
Mar 20, 2006 10.25 10.28 10.00 10.03 6,402,127 -0.17(-1.64%)
Mar 17, 2006 10.34 10.34 10.20 10.20 5,574,656 -0.08(-0.81%)
Mar 16, 2006 10.19 10.32 10.18 10.28 3,842,856 +0.13(+1.33%)
Mar 15, 2006 10.16 10.19 10.09 10.15 5,394,006 -0.03(-0.27%)
Mar 14, 2006 10.06 10.18 9.976 10.17 3,831,723 +0.14(+1.40%)
Mar 13, 2006 9.942 10.06 9.928 10.03 3,808,378 +0.09(+0.92%)
Mar 10, 2006 9.926 9.985 9.892 9.942 5,878,134 -0.03(-0.34%)
Mar 09, 2006 10.07 10.09 9.947 9.975 3,879,130 -0.08(-0.75%)
Mar 08, 2006 9.989 10.13 9.912 10.05 4,933,581 +0.03(+0.32%)
Mar 07, 2006 10.11 10.11 9.936 10.02 5,379,640 -0.02(-0.18%)
Mar 06, 2006 10.22 10.23 10.02 10.04 7,651,595 -0.24(-2.38%)
Mar 03, 2006 10.25 10.37 10.25 10.28 4,876,477 -0.07(-0.65%)
Mar 02, 2006 10.34 10.37 10.29 10.35 7,348,835 -0.05(-0.46%)
Mar 01, 2006 10.45 10.47 10.38 10.40 2,971,210 -0.06(-0.57%)
Feb 28, 2006 10.49 10.46 10.38 10.46 6,731,464 -0.03(-0.31%)
Feb 27, 2006 10.35 10.53 10.34 10.49 4,163,214 +0.14(+1.32%)
Feb 24, 2006 10.36 10.42 10.35 10.35 3,216,148 +0.02(+0.15%)
Feb 23, 2006 10.44 10.44 10.34 10.34 4,579,464 -0.10(-0.99%)
Feb 22, 2006 10.44 10.47 10.39 10.44 3,455,698 -0.10(-0.91%)
Feb 21, 2006 10.46 10.57 10.45 10.53 5,089,091 +0.13(+1.23%)
Feb 17, 2006 10.38 10.54 10.38 10.41 5,269,023 +0.02(+0.24%)
Feb 16, 2006 10.32 10.39 10.30 10.38 3,045,553 +0.10(+1.00%)
Feb 15, 2006 10.25 10.31 10.22 10.28 4,963,750 +0.03(+0.24%)
Feb 14, 2006 10.29 10.29 10.13 10.25 9,843,460 -0.03(-0.34%)
Feb 13, 2006 10.36 10.39 10.23 10.29 7,057,209 -0.08(-0.73%)
Feb 10, 2006 10.48 10.56 10.36 10.36 3,921,150 -0.14(-1.34%)
Feb 09, 2006 10.48 10.55 10.46 10.50 6,189,154 +0.02(+0.23%)
Feb 08, 2006 10.42 10.49 10.39 10.48 3,827,413 +0.03(+0.31%)
Feb 07, 2006 10.47 10.49 10.39 10.45 4,822,605 -0.02(-0.16%)
Feb 06, 2006 10.45 10.54 10.44 10.47 9,780,250 +0.02(+0.16%)
Feb 03, 2006 10.45 10.50 10.39 10.45 6,116,966 -0.04(-0.37%)
Feb 02, 2006 10.64 10.64 10.43 10.49 5,248,552 -0.09(-0.82%)
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.