Skip to main content

Dominion Resources (NY: D )

48.98 +0.46 (+0.96%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.50 10.48 10.39 10.47 6,721,509 -0.03(-0.30%)
Feb 27, 2006 10.37 10.54 10.36 10.50 4,157,057 +0.14(+1.32%)
Feb 24, 2006 10.38 10.43 10.36 10.37 3,211,391 +0.02(+0.15%)
Feb 23, 2006 10.46 10.46 10.35 10.35 4,572,692 -0.10(-0.99%)
Feb 22, 2006 10.46 10.49 10.40 10.45 3,450,587 -0.10(-0.91%)
Feb 21, 2006 10.48 10.59 10.46 10.55 5,081,565 +0.13(+1.23%)
Feb 17, 2006 10.40 10.56 10.39 10.42 5,261,231 +0.03(+0.24%)
Feb 16, 2006 10.33 10.41 10.31 10.40 3,041,050 +0.10(+1.00%)
Feb 15, 2006 10.27 10.33 10.23 10.29 4,956,409 +0.03(+0.24%)
Feb 14, 2006 10.30 10.30 10.15 10.27 9,828,903 -0.03(-0.34%)
Feb 13, 2006 10.38 10.40 10.25 10.30 7,046,772 -0.08(-0.73%)
Feb 10, 2006 10.49 10.57 10.38 10.38 3,915,351 -0.14(-1.34%)
Feb 09, 2006 10.50 10.56 10.47 10.52 6,180,001 +0.02(+0.23%)
Feb 08, 2006 10.44 10.51 10.40 10.50 3,821,753 +0.03(+0.31%)
Feb 07, 2006 10.49 10.51 10.41 10.46 4,815,474 -0.02(-0.16%)
Feb 06, 2006 10.46 10.56 10.46 10.48 9,765,787 +0.02(+0.16%)
Feb 03, 2006 10.46 10.52 10.40 10.46 6,107,920 -0.04(-0.37%)
Feb 02, 2006 10.65 10.66 10.44 10.50 5,240,790 -0.09(-0.82%)
Feb 01, 2006 10.53 10.60 10.47 10.59 6,155,616 +0.06(+0.56%)
Jan 31, 2006 10.48 10.59 10.47 10.53 8,293,316 -0.02(-0.15%)
Jan 30, 2006 10.49 10.63 10.47 10.55 7,009,835 +0.05(+0.50%)
Jan 27, 2006 10.54 10.60 10.37 10.49 12,169,220 -0.03(-0.32%)
Jan 26, 2006 10.75 10.72 10.42 10.53 24,694,904 -0.22(-2.05%)
Jan 25, 2006 10.88 10.94 10.67 10.75 10,094,636 -0.16(-1.49%)
Jan 24, 2006 10.90 10.95 10.82 10.91 3,679,383 +0.02(+0.15%)
Jan 23, 2006 10.96 11.06 10.89 10.89 4,007,874 -0.07(-0.65%)
Jan 20, 2006 11.12 11.21 10.95 10.96 4,967,526 -0.21(-1.84%)
Jan 19, 2006 11.00 11.18 10.97 11.17 5,232,901 +0.17(+1.52%)
Jan 18, 2006 11.07 11.12 10.94 11.00 4,098,962 -0.07(-0.62%)
Jan 17, 2006 10.81 11.07 10.80 11.07 4,544,720 +0.18(+1.65%)
Jan 13, 2006 10.81 10.91 10.77 10.89 4,167,457 +0.08(+0.76%)
Jan 12, 2006 10.92 10.96 10.81 10.81 4,528,582 -0.12(-1.06%)
Jan 11, 2006 10.98 10.99 10.88 10.92 3,155,448 -0.06(-0.52%)
Jan 10, 2006 10.80 10.99 10.80 10.98 3,247,970 +0.10(+0.88%)
Jan 09, 2006 10.93 10.93 10.75 10.88 2,904,776 -0.03(-0.24%)
Jan 06, 2006 10.87 10.94 10.78 10.91 3,203,502 +0.11(+0.99%)
Jan 05, 2006 11.03 11.09 10.80 10.80 6,557,622 -0.26(-2.37%)
Jan 04, 2006 11.01 11.09 10.94 11.07 4,052,701 +0.03(+0.27%)
Jan 03, 2006 10.82 11.04 10.81 11.04 3,750,389 +0.27(+2.54%)
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%)
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.