Skip to main content

Dominion Resources (NY: D )

48.82 +0.30 (+0.62%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.78 10.81 10.71 10.76 2,380,482 -0.02(-0.19%)
Dec 29, 2005 10.82 10.86 10.76 10.78 2,811,536 -0.01(-0.12%)
Dec 28, 2005 10.88 10.91 10.76 10.80 4,185,388 -0.07(-0.68%)
Dec 27, 2005 10.98 10.99 10.86 10.87 4,136,975 -0.11(-1.03%)
Dec 23, 2005 10.99 11.01 10.93 10.98 4,335,289 +0.01(+0.05%)
Dec 22, 2005 11.15 11.15 10.97 10.98 5,180,184 -0.09(-0.78%)
Dec 21, 2005 11.39 11.39 11.05 11.06 4,107,569 -0.20(-1.81%)
Dec 20, 2005 11.23 11.31 11.14 11.27 5,897,055 +0.04(+0.40%)
Dec 19, 2005 11.28 11.29 11.20 11.22 6,346,398 -0.05(-0.46%)
Dec 16, 2005 11.31 11.39 11.28 11.28 8,224,103 -0.03(-0.27%)
Dec 15, 2005 11.28 11.36 11.19 11.31 4,685,297 +0.03(+0.22%)
Dec 14, 2005 11.15 11.30 11.17 11.28 7,011,628 +0.13(+1.14%)
Dec 13, 2005 10.99 11.18 10.99 11.15 4,961,788 +0.15(+1.33%)
Dec 12, 2005 11.03 11.08 10.97 11.01 7,819,586 -0.02(-0.14%)
Dec 09, 2005 10.74 11.06 10.74 11.02 10,521,387 +0.27(+2.56%)
Dec 08, 2005 10.65 10.80 10.64 10.75 3,955,158 +0.13(+1.22%)
Dec 07, 2005 10.72 10.73 10.58 10.62 3,363,085 -0.05(-0.48%)
Dec 06, 2005 10.68 10.73 10.66 10.67 3,482,145 +0.00(+0.00%)
Dec 05, 2005 10.59 10.72 10.57 10.67 4,904,410 +0.08(+0.72%)
Dec 02, 2005 10.64 10.64 10.50 10.59 3,449,870 -0.05(-0.43%)
Dec 01, 2005 10.63 10.68 10.54 10.64 4,027,239 +0.05(+0.47%)
Nov 30, 2005 10.82 10.83 10.59 10.59 5,001,594 -0.16(-1.48%)
Nov 29, 2005 10.83 10.90 10.75 10.75 3,572,516 -0.02(-0.14%)
Nov 28, 2005 10.91 10.90 10.74 10.76 4,036,563 -0.14(-1.33%)
Nov 25, 2005 10.85 10.92 10.80 10.91 1,157,248 +0.09(+0.83%)
Nov 23, 2005 10.71 10.85 10.66 10.82 4,456,501 +0.02(+0.19%)
Nov 22, 2005 10.82 10.86 10.69 10.80 4,884,328 -0.02(-0.17%)
Nov 21, 2005 10.80 10.86 10.73 10.82 4,738,372 +0.01(+0.13%)
Nov 18, 2005 10.75 10.86 10.64 10.80 3,795,574 +0.06(+0.52%)
Nov 17, 2005 10.70 10.93 10.70 10.75 6,488,768 +0.13(+1.19%)
Nov 16, 2005 10.44 10.69 10.40 10.62 6,375,805 +0.21(+2.04%)
Nov 15, 2005 10.42 10.56 10.34 10.41 3,803,464 -0.01(-0.11%)
Nov 14, 2005 10.47 10.48 10.38 10.42 3,752,899 -0.05(-0.49%)
Nov 11, 2005 10.64 10.66 10.44 10.47 5,076,903 -0.17(-1.61%)
Nov 10, 2005 10.72 10.73 10.51 10.64 9,184,473 -0.06(-0.56%)
Nov 09, 2005 10.56 10.75 10.52 10.70 6,755,936 +0.14(+1.32%)
Nov 08, 2005 10.43 10.57 10.39 10.56 6,226,263 +0.13(+1.28%)
Nov 07, 2005 10.50 10.52 10.33 10.43 6,556,546 -0.07(-0.66%)
Nov 04, 2005 10.54 10.59 10.43 10.50 5,119,220 -0.01(-0.07%)
Nov 03, 2005 10.38 10.71 10.25 10.51 8,673,447 -0.02(-0.21%)
Nov 02, 2005 10.47 10.54 10.28 10.53 10,285,778 +0.07(+0.68%)
Nov 01, 2005 10.60 10.60 10.44 10.46 7,223,569 -0.15(-1.42%)
Oct 31, 2005 10.46 10.65 10.45 10.61 7,160,812 +0.10(+0.98%)
Oct 28, 2005 10.36 10.54 10.33 10.50 6,427,804 +0.14(+1.36%)
Oct 27, 2005 10.60 10.60 10.36 10.36 6,910,499 -0.23(-2.20%)
Oct 26, 2005 10.77 10.77 10.58 10.60 5,831,428 -0.17(-1.62%)
Oct 25, 2005 10.78 10.84 10.65 10.77 6,921,974 -0.01(-0.05%)
Oct 24, 2005 10.60 10.81 10.57 10.78 9,365,214 +0.21(+1.99%)
Oct 21, 2005 10.46 10.58 10.41 10.57 10,472,974 +0.13(+1.26%)
Oct 20, 2005 10.74 10.77 10.35 10.43 9,573,211 -0.31(-2.89%)
Oct 19, 2005 10.67 10.77 10.53 10.75 10,244,896 -0.03(-0.31%)
Oct 18, 2005 11.01 11.03 10.67 10.78 7,547,398 -0.24(-2.19%)
Oct 17, 2005 10.98 11.18 10.98 11.02 8,696,399 +0.12(+1.14%)
Oct 14, 2005 10.85 10.92 10.77 10.90 7,343,705 +0.07(+0.67%)
Oct 13, 2005 11.05 11.08 10.79 10.82 11,422,585 -0.30(-2.67%)
Oct 12, 2005 11.11 11.24 11.02 11.12 8,390,501 -0.04(-0.40%)
Oct 11, 2005 11.04 11.21 11.04 11.17 6,451,831 +0.17(+1.56%)
Oct 10, 2005 11.24 11.27 10.96 10.99 4,989,043 -0.23(-2.05%)
Oct 07, 2005 11.18 11.33 11.15 11.22 5,311,437 +0.02(+0.15%)
Oct 06, 2005 11.36 11.40 10.97 11.21 13,439,432 -0.14(-1.25%)
Oct 05, 2005 11.77 11.78 11.35 11.35 7,454,875 -0.51(-4.29%)
Oct 04, 2005 12.12 12.13 11.86 11.86 4,687,448 -0.20(-1.68%)
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.