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 (%)
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%)
Apr 03, 2006 9.594 9.843 9.581 9.816 6,721,509 +0.19(+1.98%)
Mar 31, 2006 9.767 9.785 9.604 9.625 4,730,123 -0.09(-0.96%)
Mar 30, 2006 9.767 9.832 9.712 9.718 6,109,354 -0.09(-0.92%)
Mar 29, 2006 9.795 9.909 9.771 9.809 3,504,738 -0.01(-0.07%)
Mar 28, 2006 9.816 9.920 9.781 9.816 5,673,279 -0.03(-0.28%)
Mar 27, 2006 9.981 9.981 9.821 9.843 3,639,577 -0.13(-1.33%)
Mar 24, 2006 9.903 10.03 9.899 9.976 4,481,245 +0.07(+0.72%)
Mar 23, 2006 10.02 10.02 9.878 9.905 7,490,737 -0.13(-1.32%)
Mar 22, 2006 9.990 10.07 9.934 10.04 2,641,195 +0.03(+0.33%)
Mar 21, 2006 10.09 10.14 9.966 10.00 6,476,575 -0.04(-0.42%)
Mar 20, 2006 10.27 10.30 10.02 10.05 6,392,660 -0.17(-1.64%)
Mar 17, 2006 10.36 10.36 10.21 10.21 5,566,412 -0.08(-0.81%)
Mar 16, 2006 10.21 10.34 10.19 10.30 3,837,173 +0.14(+1.33%)
Mar 15, 2006 10.17 10.20 10.10 10.16 5,386,029 -0.03(-0.27%)
Mar 14, 2006 10.07 10.19 9.991 10.19 3,826,056 +0.14(+1.40%)
Mar 13, 2006 9.956 10.07 9.942 10.05 3,802,746 +0.09(+0.92%)
Mar 10, 2006 9.941 10.000 9.906 9.956 5,869,441 -0.03(-0.33%)
Mar 09, 2006 10.09 10.11 9.962 9.990 3,873,394 -0.08(-0.75%)
Mar 08, 2006 10.00 10.15 9.927 10.07 4,926,285 +0.03(+0.32%)
Mar 07, 2006 10.12 10.13 9.951 10.03 5,371,685 -0.02(-0.18%)
Mar 06, 2006 10.23 10.24 10.03 10.05 7,640,279 -0.25(-2.38%)
Mar 03, 2006 10.27 10.39 10.27 10.30 4,869,266 -0.07(-0.65%)
Mar 02, 2006 10.35 10.38 10.31 10.36 7,337,967 -0.05(-0.46%)
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.