Dominion Resources (NY: D )

75.32 USD +0.93 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 37.67 37.58 37.28 37.55 1,874,300 -0.12(-0.31%)
Feb 27, 2006 37.17 37.81 37.15 37.67 1,159,200 +0.49(+1.32%)
Feb 24, 2006 37.22 37.42 37.17 37.17 895,500 +0.05(+0.15%)
Feb 23, 2006 37.49 37.49 37.12 37.12 1,275,100 -0.37(-0.99%)
Feb 22, 2006 37.51 37.62 37.30 37.49 962,200 -0.34(-0.91%)
Feb 21, 2006 37.58 37.97 37.51 37.83 1,417,000 +0.46(+1.23%)
Feb 17, 2006 37.28 37.87 37.28 37.38 1,467,100 +0.09(+0.24%)
Feb 16, 2006 37.05 37.31 36.97 37.28 848,000 +0.37(+1.00%)
Feb 15, 2006 36.83 37.04 36.70 36.92 1,382,100 +0.09(+0.24%)
Feb 14, 2006 36.95 36.95 36.39 36.83 2,740,800 -0.12(-0.34%)
Feb 13, 2006 37.22 37.30 36.76 36.95 1,965,000 -0.27(-0.73%)
Feb 10, 2006 37.62 37.92 37.21 37.22 1,091,800 -0.50(-1.34%)
Feb 09, 2006 37.65 37.88 37.55 37.72 1,723,300 +0.08(+0.23%)
Feb 08, 2006 37.42 37.68 37.30 37.64 1,065,700 +0.11(+0.31%)
Feb 07, 2006 37.60 37.67 37.32 37.53 1,342,800 -0.06(-0.16%)
Feb 06, 2006 37.53 37.86 37.51 37.58 2,723,200 +0.06(+0.16%)
Feb 03, 2006 37.53 37.72 37.30 37.53 1,703,200 -0.14(-0.37%)
Feb 02, 2006 38.20 38.22 37.46 37.67 1,461,400 -0.31(-0.82%)
Feb 01, 2006 37.76 38.03 37.56 37.97 1,716,500 +0.21(+0.56%)
Jan 31, 2006 37.60 37.96 37.56 37.76 2,312,600 -0.06(-0.15%)
Jan 30, 2006 37.63 38.11 37.53 37.82 1,954,700 +0.19(+0.50%)
Jan 27, 2006 37.80 38.00 37.20 37.63 3,393,400 -0.12(-0.32%)
Jan 26, 2006 38.54 38.43 37.38 37.75 6,886,200 -0.79(-2.05%)
Jan 25, 2006 39.00 39.24 38.26 38.54 2,814,900 -0.58(-1.50%)
Jan 24, 2006 39.10 39.28 38.81 39.12 1,026,000 +0.06(+0.15%)
Jan 23, 2006 39.31 39.66 39.05 39.06 1,117,600 -0.26(-0.65%)
Jan 20, 2006 39.88 40.21 39.26 39.32 1,385,200 -0.73(-1.83%)
Jan 19, 2006 39.46 40.10 39.35 40.05 1,459,200 +0.60(+1.52%)
Jan 18, 2006 39.70 39.88 39.22 39.46 1,143,000 -0.24(-0.62%)
Jan 17, 2006 38.75 39.71 38.73 39.70 1,267,300 +0.65(+1.65%)
Jan 13, 2006 38.76 39.13 38.64 39.05 1,162,100 +0.30(+0.76%)
Jan 12, 2006 39.17 39.30 38.75 38.76 1,262,800 -0.42(-1.06%)
Jan 11, 2006 39.38 39.40 39.03 39.17 879,900 -0.21(-0.52%)
Jan 10, 2006 38.73 39.40 38.73 39.38 905,700 +0.35(+0.88%)
Jan 09, 2006 39.18 39.20 38.54 39.03 810,000 -0.10(-0.24%)
Jan 06, 2006 38.97 39.24 38.65 39.13 893,300 +0.39(+0.99%)
Jan 05, 2006 39.55 39.76 38.74 38.74 1,828,600 -0.94(-2.37%)
Jan 04, 2006 39.50 39.76 39.24 39.69 1,130,100 +0.10(+0.27%)
Jan 03, 2006 38.80 39.60 38.75 39.58 1,045,800 +0.98(+2.54%)
Dec 30, 2005 38.65 38.75 38.40 38.60 663,800 -0.08(-0.19%)
Dec 29, 2005 38.80 38.95 38.58 38.67 784,000 -0.05(-0.12%)
Dec 28, 2005 39.00 39.13 38.59 38.72 1,167,100 -0.26(-0.68%)
Dec 27, 2005 39.39 39.42 38.96 38.99 1,153,600 -0.40(-1.03%)
Dec 23, 2005 39.42 39.50 39.18 39.39 1,208,900 +0.02(+0.05%)
Dec 22, 2005 39.97 39.97 39.33 39.37 1,444,500 -0.31(-0.78%)
Dec 21, 2005 40.85 40.85 39.63 39.68 1,145,400 -0.73(-1.81%)
Dec 20, 2005 40.26 40.57 39.95 40.41 1,644,400 +0.16(+0.40%)
Dec 19, 2005 40.44 40.49 40.15 40.25 1,769,700 -0.19(-0.46%)
Dec 16, 2005 40.55 40.85 40.44 40.44 2,293,300 -0.11(-0.27%)
Dec 15, 2005 40.46 40.74 40.15 40.54 1,306,500 +0.09(+0.22%)
Dec 14, 2005 40.00 40.53 40.05 40.46 1,955,200 +0.46(+1.14%)
Dec 13, 2005 39.42 40.10 39.42 40.00 1,383,600 +0.53(+1.33%)
Dec 12, 2005 39.54 39.73 39.35 39.47 2,180,500 -0.06(-0.14%)
Dec 09, 2005 38.53 39.65 38.51 39.53 2,933,900 +0.99(+2.56%)
Dec 08, 2005 38.20 38.72 38.14 38.54 1,102,900 +0.46(+1.22%)
Dec 07, 2005 38.45 38.48 37.92 38.08 937,800 -0.18(-0.48%)
Dec 06, 2005 38.29 38.47 38.22 38.26 971,000 +0.00(+0.00%)
Dec 05, 2005 37.99 38.45 37.90 38.26 1,367,600 +0.27(+0.72%)
Dec 02, 2005 38.16 38.16 37.67 37.99 962,000 -0.16(-0.43%)
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.