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 (%)
Apr 28, 2006 9.464 9.487 9.411 9.458 8,101,029 -0.04(-0.40%)
Apr 27, 2006 9.398 9.569 9.318 9.496 8,948,852 +0.10(+1.03%)
Apr 26, 2006 9.436 9.443 9.372 9.398 8,560,959 +0.03(+0.30%)
Apr 25, 2006 9.329 9.400 9.301 9.371 7,432,507 +0.02(+0.18%)
Apr 24, 2006 9.353 9.380 9.315 9.354 6,718,862 -0.03(-0.32%)
Apr 21, 2006 9.329 9.417 9.253 9.385 13,007,085 +0.11(+1.23%)
Apr 20, 2006 9.266 9.426 9.252 9.271 7,980,307 -0.01(-0.11%)
Apr 19, 2006 9.263 9.308 9.222 9.281 4,931,784 +0.01(+0.05%)
Apr 18, 2006 8.989 9.290 8.992 9.276 7,884,521 +0.29(+3.20%)
Apr 17, 2006 8.898 8.994 8.898 8.988 5,232,994 +0.05(+0.54%)
Apr 13, 2006 9.032 9.049 8.907 8.940 4,222,493 -0.09(-1.02%)
Apr 12, 2006 9.052 9.112 8.980 9.032 5,325,218 -0.02(-0.21%)
Apr 11, 2006 9.107 9.148 9.036 9.051 5,385,381 -0.04(-0.49%)
Apr 10, 2006 8.970 9.190 8.956 9.095 7,276,162 +0.13(+1.47%)
Apr 07, 2006 9.012 9.027 8.921 8.964 6,124,753 -0.06(-0.67%)
Apr 06, 2006 9.086 9.089 8.925 9.025 5,342,634 -0.06(-0.68%)
Apr 05, 2006 9.038 9.100 9.009 9.086 5,550,433 +0.03(+0.31%)
Apr 04, 2006 8.902 9.071 8.843 9.059 7,997,722 +0.17(+1.86%)
Apr 03, 2006 8.692 8.918 8.681 8.893 7,418,653 +0.17(+1.98%)
Mar 31, 2006 8.849 8.865 8.701 8.720 5,220,724 -0.08(-0.96%)
Mar 30, 2006 8.849 8.908 8.800 8.805 6,743,007 -0.08(-0.92%)
Mar 29, 2006 8.874 8.978 8.853 8.887 3,868,244 -0.01(-0.07%)
Mar 28, 2006 8.893 8.988 8.862 8.893 6,261,703 -0.03(-0.28%)
Mar 27, 2006 9.043 9.043 8.898 8.918 4,017,068 -0.12(-1.33%)
Mar 24, 2006 8.973 9.089 8.969 9.038 4,946,033 +0.06(+0.72%)
Mar 23, 2006 9.076 9.080 8.950 8.974 8,267,664 -0.12(-1.32%)
Mar 22, 2006 9.051 9.128 9.001 9.094 2,915,135 +0.03(+0.33%)
Mar 21, 2006 9.146 9.190 9.030 9.064 7,148,316 -0.04(-0.42%)
Mar 20, 2006 9.304 9.330 9.075 9.102 7,055,696 -0.15(-1.64%)
Mar 17, 2006 9.386 9.386 9.252 9.253 6,143,752 -0.08(-0.81%)
Mar 16, 2006 9.249 9.366 9.237 9.329 4,235,159 +0.12(+1.33%)
Mar 15, 2006 9.215 9.246 9.152 9.206 5,944,660 -0.03(-0.27%)
Mar 14, 2006 9.127 9.233 9.052 9.232 4,222,889 +0.13(+1.40%)
Mar 13, 2006 9.021 9.126 9.008 9.104 4,197,161 +0.08(+0.92%)
Mar 10, 2006 9.007 9.060 8.975 9.021 6,478,210 -0.03(-0.33%)
Mar 09, 2006 9.138 9.156 9.026 9.051 4,275,136 -0.07(-0.75%)
Mar 08, 2006 9.064 9.193 8.994 9.119 5,437,232 +0.03(+0.32%)
Mar 07, 2006 9.171 9.175 9.016 9.090 5,928,827 -0.02(-0.18%)
Mar 06, 2006 9.272 9.281 9.089 9.107 8,432,717 -0.22(-2.38%)
Mar 03, 2006 9.304 9.412 9.304 9.329 5,374,298 -0.06(-0.65%)
Mar 02, 2006 9.380 9.409 9.340 9.390 8,099,050 -0.04(-0.46%)
Mar 01, 2006 9.482 9.497 9.420 9.433 3,274,530 -0.05(-0.57%)
Feb 28, 2006 9.516 9.494 9.417 9.487 7,418,653 -0.03(-0.31%)
Feb 27, 2006 9.392 9.554 9.386 9.516 4,588,221 +0.12(+1.32%)
Feb 24, 2006 9.405 9.453 9.390 9.392 3,544,472 +0.01(+0.15%)
Feb 23, 2006 9.473 9.473 9.378 9.378 5,046,964 -0.09(-0.99%)
Feb 22, 2006 9.476 9.505 9.424 9.472 3,808,477 -0.09(-0.91%)
Feb 21, 2006 9.493 9.592 9.478 9.559 5,608,617 +0.12(+1.23%)
Feb 17, 2006 9.420 9.568 9.417 9.443 5,806,918 +0.02(+0.24%)
Feb 16, 2006 9.361 9.428 9.342 9.420 3,356,462 +0.09(+1.00%)
Feb 15, 2006 9.304 9.359 9.272 9.326 5,470,480 +0.02(+0.24%)
Feb 14, 2006 9.335 9.335 9.194 9.304 10,848,341 -0.03(-0.34%)
Feb 13, 2006 9.405 9.424 9.286 9.335 7,777,652 -0.07(-0.73%)
Feb 10, 2006 9.506 9.580 9.401 9.404 4,321,446 -0.13(-1.34%)
Feb 09, 2006 9.512 9.570 9.487 9.531 6,820,981 +0.02(+0.23%)
Feb 08, 2006 9.455 9.520 9.424 9.510 4,218,139 +0.03(+0.31%)
Feb 07, 2006 9.501 9.518 9.429 9.481 5,314,927 -0.02(-0.16%)
Feb 06, 2006 9.481 9.565 9.477 9.496 10,778,679 +0.02(+0.16%)
Feb 03, 2006 9.481 9.531 9.424 9.481 6,741,424 -0.04(-0.37%)
Feb 02, 2006 9.651 9.657 9.463 9.516 5,784,357 -0.08(-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.