Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.76 10.79 10.69 10.75 2,384,007 -0.02(-0.19%)
Dec 29, 2005 10.80 10.84 10.74 10.77 2,815,700 -0.01(-0.12%)
Dec 28, 2005 10.86 10.90 10.74 10.78 4,191,587 -0.07(-0.68%)
Dec 27, 2005 10.97 10.97 10.85 10.85 4,143,102 -0.11(-1.03%)
Dec 23, 2005 10.98 11.00 10.91 10.97 4,341,710 +0.01(+0.05%)
Dec 22, 2005 11.13 11.13 10.95 10.96 5,187,856 -0.09(-0.78%)
Dec 21, 2005 11.37 11.37 11.03 11.05 4,113,652 -0.20(-1.81%)
Dec 20, 2005 11.21 11.30 11.12 11.25 5,905,788 +0.04(+0.40%)
Dec 19, 2005 11.26 11.27 11.18 11.21 6,355,798 -0.05(-0.46%)
Dec 16, 2005 11.29 11.37 11.26 11.26 8,236,283 -0.03(-0.27%)
Dec 15, 2005 11.27 11.34 11.18 11.29 4,692,236 +0.03(+0.22%)
Dec 14, 2005 11.14 11.28 11.15 11.26 7,022,012 +0.13(+1.14%)
Dec 13, 2005 10.98 11.17 10.98 11.14 4,969,137 +0.15(+1.33%)
Dec 12, 2005 11.01 11.06 10.96 10.99 7,831,167 -0.02(-0.14%)
Dec 09, 2005 10.73 11.04 10.72 11.01 10,536,970 +0.27(+2.56%)
Dec 08, 2005 10.63 10.78 10.62 10.73 3,961,015 +0.13(+1.22%)
Dec 07, 2005 10.71 10.71 10.56 10.60 3,368,066 -0.05(-0.48%)
Dec 06, 2005 10.66 10.71 10.64 10.65 3,487,302 +0.00(+0.00%)
Dec 05, 2005 10.58 10.71 10.55 10.65 4,911,674 +0.08(+0.72%)
Dec 02, 2005 10.63 10.63 10.49 10.58 3,454,979 -0.05(-0.43%)
Dec 01, 2005 10.61 10.67 10.52 10.62 4,033,204 +0.05(+0.47%)
Nov 30, 2005 10.80 10.81 10.57 10.57 5,009,002 -0.16(-1.48%)
Nov 29, 2005 10.82 10.89 10.73 10.73 3,577,807 -0.02(-0.14%)
Nov 28, 2005 10.89 10.88 10.73 10.75 4,042,541 -0.14(-1.33%)
Nov 25, 2005 10.84 10.90 10.78 10.89 1,158,962 +0.09(+0.82%)
Nov 23, 2005 10.70 10.83 10.64 10.80 4,463,101 +0.02(+0.19%)
Nov 22, 2005 10.80 10.85 10.68 10.78 4,891,561 -0.02(-0.17%)
Nov 21, 2005 10.79 10.84 10.71 10.80 4,745,389 +0.01(+0.13%)
Nov 18, 2005 10.73 10.84 10.62 10.79 3,801,196 +0.06(+0.52%)
Nov 17, 2005 10.69 10.91 10.69 10.73 6,498,378 +0.13(+1.19%)
Nov 16, 2005 10.43 10.68 10.39 10.60 6,385,247 +0.21(+2.04%)
Nov 15, 2005 10.40 10.54 10.33 10.39 3,809,097 -0.01(-0.11%)
Nov 14, 2005 10.46 10.46 10.36 10.40 3,758,457 -0.05(-0.49%)
Nov 11, 2005 10.63 10.64 10.43 10.46 5,084,423 -0.17(-1.61%)
Nov 10, 2005 10.70 10.71 10.49 10.63 9,198,075 -0.06(-0.56%)
Nov 09, 2005 10.55 10.73 10.50 10.69 6,765,942 +0.14(+1.32%)
Nov 08, 2005 10.41 10.55 10.37 10.55 6,235,484 +0.13(+1.28%)
Nov 07, 2005 10.48 10.50 10.32 10.41 6,566,257 -0.07(-0.66%)
Nov 04, 2005 10.53 10.57 10.42 10.48 5,126,802 -0.01(-0.07%)
Nov 03, 2005 10.36 10.70 10.23 10.49 8,686,293 -0.02(-0.21%)
Nov 02, 2005 10.46 10.53 10.27 10.51 10,301,011 +0.07(+0.68%)
Nov 01, 2005 10.58 10.58 10.42 10.44 7,234,267 -0.15(-1.42%)
Oct 31, 2005 10.44 10.64 10.43 10.59 7,171,417 +0.10(+0.98%)
Oct 28, 2005 10.35 10.52 10.32 10.49 6,437,324 +0.14(+1.36%)
Oct 27, 2005 10.59 10.59 10.35 10.35 6,920,733 -0.23(-2.20%)
Oct 26, 2005 10.76 10.76 10.56 10.58 5,840,065 -0.17(-1.62%)
Oct 25, 2005 10.76 10.82 10.64 10.75 6,932,226 -0.01(-0.05%)
Oct 24, 2005 10.58 10.79 10.56 10.76 9,379,085 +0.21(+1.99%)
Oct 21, 2005 10.44 10.57 10.39 10.55 10,488,485 +0.13(+1.26%)
Oct 20, 2005 10.72 10.75 10.34 10.42 9,587,389 -0.31(-2.89%)
Oct 19, 2005 10.65 10.75 10.51 10.73 10,260,068 -0.03(-0.31%)
Oct 18, 2005 11.00 11.01 10.65 10.76 7,558,576 -0.24(-2.19%)
Oct 17, 2005 10.96 11.16 10.96 11.00 8,709,278 +0.12(+1.14%)
Oct 14, 2005 10.83 10.91 10.75 10.88 7,354,581 +0.07(+0.67%)
Oct 13, 2005 11.03 11.07 10.77 10.81 11,439,502 -0.30(-2.67%)
Oct 12, 2005 11.10 11.22 11.00 11.10 8,402,927 -0.04(-0.40%)
Oct 11, 2005 11.03 11.19 11.03 11.15 6,461,386 +0.17(+1.56%)
Oct 10, 2005 11.23 11.26 10.94 10.98 4,996,432 -0.23(-2.05%)
Oct 07, 2005 11.16 11.31 11.14 11.21 5,319,304 +0.02(+0.15%)
Oct 06, 2005 11.35 11.38 10.96 11.19 13,459,337 -0.14(-1.25%)
Oct 05, 2005 11.75 11.77 11.33 11.33 7,465,916 -0.51(-4.29%)
Oct 04, 2005 12.10 12.11 11.84 11.84 4,694,391 -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.