Skip to main content

Dominion Resources (NY: D )

49.17 +0.65 (+1.35%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.752 9.770 9.589 9.610 4,737,129 -0.09(-0.96%)
Mar 30, 2006 9.752 9.818 9.698 9.704 6,118,402 -0.09(-0.92%)
Mar 29, 2006 9.780 9.894 9.756 9.794 3,509,929 -0.01(-0.07%)
Mar 28, 2006 9.801 9.905 9.766 9.801 5,681,681 -0.03(-0.28%)
Mar 27, 2006 9.967 9.967 9.807 9.829 3,644,967 -0.13(-1.33%)
Mar 24, 2006 9.889 10.02 9.885 9.961 4,487,882 +0.07(+0.72%)
Mar 23, 2006 10.00 10.01 9.864 9.890 7,501,831 -0.13(-1.32%)
Mar 22, 2006 9.975 10.06 9.919 10.02 2,645,106 +0.03(+0.33%)
Mar 21, 2006 10.08 10.13 9.951 9.989 6,486,167 -0.04(-0.42%)
Mar 20, 2006 10.25 10.28 10.00 10.03 6,402,127 -0.17(-1.64%)
Mar 17, 2006 10.34 10.34 10.20 10.20 5,574,656 -0.08(-0.81%)
Mar 16, 2006 10.19 10.32 10.18 10.28 3,842,856 +0.13(+1.33%)
Mar 15, 2006 10.16 10.19 10.09 10.15 5,394,006 -0.03(-0.27%)
Mar 14, 2006 10.06 10.18 9.976 10.17 3,831,723 +0.14(+1.40%)
Mar 13, 2006 9.942 10.06 9.928 10.03 3,808,378 +0.09(+0.92%)
Mar 10, 2006 9.926 9.985 9.892 9.942 5,878,134 -0.03(-0.34%)
Mar 09, 2006 10.07 10.09 9.947 9.975 3,879,130 -0.08(-0.75%)
Mar 08, 2006 9.989 10.13 9.912 10.05 4,933,581 +0.03(+0.32%)
Mar 07, 2006 10.11 10.11 9.936 10.02 5,379,640 -0.02(-0.18%)
Mar 06, 2006 10.22 10.23 10.02 10.04 7,651,595 -0.24(-2.38%)
Mar 03, 2006 10.25 10.37 10.25 10.28 4,876,477 -0.07(-0.65%)
Mar 02, 2006 10.34 10.37 10.29 10.35 7,348,835 -0.05(-0.46%)
Mar 01, 2006 10.45 10.47 10.38 10.40 2,971,210 -0.06(-0.57%)
Feb 28, 2006 10.49 10.46 10.38 10.46 6,731,464 -0.03(-0.31%)
Feb 27, 2006 10.35 10.53 10.34 10.49 4,163,214 +0.14(+1.32%)
Feb 24, 2006 10.36 10.42 10.35 10.35 3,216,148 +0.02(+0.15%)
Feb 23, 2006 10.44 10.44 10.34 10.34 4,579,464 -0.10(-0.99%)
Feb 22, 2006 10.44 10.47 10.39 10.44 3,455,698 -0.10(-0.91%)
Feb 21, 2006 10.46 10.57 10.45 10.53 5,089,091 +0.13(+1.23%)
Feb 17, 2006 10.38 10.54 10.38 10.41 5,269,023 +0.02(+0.24%)
Feb 16, 2006 10.32 10.39 10.30 10.38 3,045,553 +0.10(+1.00%)
Feb 15, 2006 10.25 10.31 10.22 10.28 4,963,750 +0.03(+0.24%)
Feb 14, 2006 10.29 10.29 10.13 10.25 9,843,460 -0.03(-0.34%)
Feb 13, 2006 10.36 10.39 10.23 10.29 7,057,209 -0.08(-0.73%)
Feb 10, 2006 10.48 10.56 10.36 10.36 3,921,150 -0.14(-1.34%)
Feb 09, 2006 10.48 10.55 10.46 10.50 6,189,154 +0.02(+0.23%)
Feb 08, 2006 10.42 10.49 10.39 10.48 3,827,413 +0.03(+0.31%)
Feb 07, 2006 10.47 10.49 10.39 10.45 4,822,605 -0.02(-0.16%)
Feb 06, 2006 10.45 10.54 10.44 10.47 9,780,250 +0.02(+0.16%)
Feb 03, 2006 10.45 10.50 10.39 10.45 6,116,966 -0.04(-0.37%)
Feb 02, 2006 10.64 10.64 10.43 10.49 5,248,552 -0.09(-0.82%)
Feb 01, 2006 10.52 10.59 10.46 10.57 6,164,732 +0.06(+0.56%)
Jan 31, 2006 10.47 10.57 10.46 10.52 8,305,598 -0.02(-0.15%)
Jan 30, 2006 10.48 10.61 10.45 10.53 7,020,217 +0.05(+0.51%)
Jan 27, 2006 10.53 10.58 10.36 10.48 12,187,243 -0.03(-0.32%)
Jan 26, 2006 10.73 10.70 10.41 10.51 24,731,478 -0.22(-2.05%)
Jan 25, 2006 10.86 10.93 10.65 10.73 10,109,587 -0.16(-1.50%)
Jan 24, 2006 10.89 10.94 10.81 10.89 3,684,832 +0.02(+0.15%)
Jan 23, 2006 10.95 11.04 10.87 10.88 4,013,810 -0.07(-0.65%)
Jan 20, 2006 11.10 11.20 10.93 10.95 4,974,883 -0.20(-1.84%)
Jan 19, 2006 10.99 11.17 10.96 11.15 5,240,651 +0.17(+1.52%)
Jan 18, 2006 11.05 11.10 10.92 10.99 4,105,033 -0.07(-0.62%)
Jan 17, 2006 10.79 11.06 10.78 11.05 4,551,451 +0.18(+1.65%)
Jan 13, 2006 10.79 10.90 10.76 10.87 4,173,629 +0.08(+0.76%)
Jan 12, 2006 10.91 10.94 10.79 10.79 4,535,289 -0.12(-1.06%)
Jan 11, 2006 10.97 10.97 10.87 10.91 3,160,121 -0.06(-0.52%)
Jan 10, 2006 10.78 10.97 10.78 10.96 3,252,780 +0.10(+0.88%)
Jan 09, 2006 10.91 10.91 10.73 10.87 2,909,078 -0.03(-0.24%)
Jan 06, 2006 10.85 10.93 10.76 10.90 3,208,246 +0.11(+0.99%)
Jan 05, 2006 11.01 11.07 10.79 10.79 6,567,334 -0.26(-2.37%)
Jan 04, 2006 11.00 11.07 10.93 11.05 4,058,703 +0.03(+0.26%)
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.