Skip to main content

Dominion Resources (NY: D )

49.11 +0.59 (+1.22%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.49 10.53 10.41 10.43 5,253,700 -0.07(-0.63%)
Jun 29, 2006 10.31 10.50 10.28 10.49 6,128,719 +0.25(+2.48%)
Jun 28, 2006 10.20 10.28 10.20 10.24 3,469,235 +0.04(+0.41%)
Jun 27, 2006 10.26 10.36 10.19 10.20 4,529,299 -0.07(-0.69%)
Jun 26, 2006 10.16 10.27 10.16 10.27 3,520,876 +0.14(+1.34%)
Jun 23, 2006 10.01 10.28 10.01 10.13 4,658,042 +0.10(+1.03%)
Jun 22, 2006 10.09 10.10 9.990 10.03 5,725,637 -0.10(-0.96%)
Jun 21, 2006 10.15 10.22 10.08 10.13 3,859,766 +0.01(+0.06%)
Jun 20, 2006 10.21 10.26 10.09 10.12 4,468,335 -0.05(-0.45%)
Jun 19, 2006 10.37 10.37 10.11 10.17 3,922,165 -0.15(-1.47%)
Jun 16, 2006 10.24 10.35 10.24 10.32 4,750,564 +0.09(+0.85%)
Jun 15, 2006 10.08 10.28 10.04 10.23 5,784,450 +0.22(+2.21%)
Jun 14, 2006 10.10 10.16 9.963 10.01 5,781,581 -0.13(-1.31%)
Jun 13, 2006 10.18 10.24 10.08 10.14 6,508,492 -0.03(-0.33%)
Jun 12, 2006 10.15 10.25 10.13 10.18 3,555,661 +0.03(+0.27%)
Jun 09, 2006 10.09 10.20 10.08 10.15 6,450,755 +0.02(+0.21%)
Jun 08, 2006 10.10 10.16 10.06 10.13 7,716,305 -0.03(-0.27%)
Jun 07, 2006 10.30 10.33 10.16 10.16 5,043,911 -0.15(-1.42%)
Jun 06, 2006 10.29 10.35 10.18 10.30 5,757,554 +0.01(+0.14%)
Jun 05, 2006 10.35 10.42 10.28 10.29 5,419,739 -0.06(-0.54%)
Jun 02, 2006 10.25 10.35 10.16 10.35 5,074,035 +0.13(+1.27%)
Jun 01, 2006 10.12 10.26 10.08 10.22 5,857,607 +0.10(+0.95%)
May 31, 2006 10.01 10.12 10.00 10.12 4,959,637 +0.05(+0.46%)
May 30, 2006 10.15 10.21 10.07 10.07 4,067,404 -0.09(-0.84%)
May 26, 2006 10.12 10.19 10.02 10.16 2,822,653 +0.10(+1.01%)
May 25, 2006 10.05 10.07 9.924 10.06 5,601,915 +0.06(+0.56%)
May 24, 2006 10.11 10.12 9.860 10.00 8,381,535 -0.09(-0.93%)
May 23, 2006 10.24 10.27 10.07 10.09 8,007,500 -0.14(-1.42%)
May 22, 2006 10.29 10.32 10.11 10.24 8,693,888 -0.03(-0.30%)
May 19, 2006 10.09 10.31 10.06 10.27 7,999,611 +0.26(+2.63%)
May 18, 2006 9.903 10.11 9.903 10.01 3,419,388 -0.01(-0.08%)
May 17, 2006 10.04 10.14 9.979 10.01 7,018,800 -0.11(-1.05%)
May 16, 2006 10.23 10.24 10.12 10.12 4,540,416 -0.10(-1.02%)
May 15, 2006 10.26 10.30 10.14 10.23 4,853,487 -0.03(-0.31%)
May 12, 2006 10.46 10.46 10.24 10.26 4,569,106 -0.22(-2.08%)
May 11, 2006 10.54 10.55 10.38 10.47 3,590,447 -0.06(-0.53%)
May 10, 2006 10.36 10.55 10.32 10.53 5,879,482 +0.18(+1.71%)
May 09, 2006 10.40 10.42 10.35 10.35 5,014,146 -0.08(-0.80%)
May 08, 2006 10.51 10.54 10.40 10.44 4,003,571 -0.14(-1.37%)
May 05, 2006 10.42 10.60 10.41 10.58 4,573,768 +0.21(+2.07%)
May 04, 2006 10.41 10.50 10.35 10.37 4,442,156 -0.01(-0.13%)
May 03, 2006 10.42 10.45 10.26 10.38 5,533,778 -0.04(-0.36%)
May 02, 2006 10.39 10.45 10.31 10.42 6,683,496 +0.06(+0.54%)
May 01, 2006 10.44 10.48 10.34 10.36 6,095,010 -0.08(-0.72%)
Apr 28, 2006 10.45 10.47 10.39 10.44 7,339,760 -0.04(-0.40%)
Apr 27, 2006 10.37 10.56 10.28 10.48 8,107,912 +0.11(+1.03%)
Apr 26, 2006 10.42 10.42 10.34 10.37 7,756,470 +0.03(+0.30%)
Apr 25, 2006 10.30 10.37 10.27 10.34 6,734,061 +0.02(+0.18%)
Apr 24, 2006 10.32 10.35 10.28 10.32 6,087,479 -0.03(-0.32%)
Apr 21, 2006 10.30 10.39 10.21 10.36 11,784,786 +0.13(+1.23%)
Apr 20, 2006 10.23 10.40 10.21 10.23 7,230,383 -0.01(-0.11%)
Apr 19, 2006 10.22 10.27 10.18 10.24 4,468,335 +0.01(+0.05%)
Apr 18, 2006 9.922 10.25 9.924 10.24 7,143,598 +0.32(+3.20%)
Apr 17, 2006 9.821 9.927 9.821 9.920 4,741,240 +0.05(+0.54%)
Apr 13, 2006 9.969 9.987 9.831 9.867 3,825,698 -0.10(-1.02%)
Apr 12, 2006 9.991 10.06 9.912 9.969 4,824,798 -0.02(-0.21%)
Apr 11, 2006 10.05 10.10 9.973 9.990 4,879,307 -0.05(-0.49%)
Apr 10, 2006 9.901 10.14 9.885 10.04 6,592,408 +0.14(+1.47%)
Apr 07, 2006 9.947 9.963 9.846 9.894 5,549,199 -0.07(-0.67%)
Apr 06, 2006 10.03 10.03 9.850 9.961 4,840,577 -0.07(-0.68%)
Apr 05, 2006 9.976 10.04 9.944 10.03 5,028,849 +0.03(+0.31%)
Apr 04, 2006 9.825 10.01 9.760 9.998 7,246,162 +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.