Dominion Resources (NY: D )

74.87 USD -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.03 35.09 34.44 34.51 1,319,000 -0.33(-0.96%)
Mar 30, 2006 35.03 35.26 34.83 34.85 1,703,600 -0.33(-0.92%)
Mar 29, 2006 35.12 35.53 35.04 35.17 977,300 -0.03(-0.07%)
Mar 28, 2006 35.20 35.58 35.08 35.20 1,582,000 -0.10(-0.28%)
Mar 27, 2006 35.79 35.79 35.22 35.30 1,014,900 -0.48(-1.33%)
Mar 24, 2006 35.51 35.97 35.50 35.78 1,249,600 +0.26(+0.72%)
Mar 23, 2006 35.92 35.94 35.42 35.52 2,088,800 -0.47(-1.32%)
Mar 22, 2006 35.83 36.13 35.62 35.99 736,500 +0.12(+0.33%)
Mar 21, 2006 36.20 36.38 35.74 35.88 1,806,000 -0.15(-0.42%)
Mar 20, 2006 36.83 36.93 35.92 36.03 1,782,600 -0.60(-1.64%)
Mar 17, 2006 37.15 37.15 36.62 36.62 1,552,200 -0.30(-0.81%)
Mar 16, 2006 36.61 37.07 36.56 36.92 1,070,000 +0.48(+1.33%)
Mar 15, 2006 36.47 36.60 36.22 36.44 1,501,900 -0.10(-0.27%)
Mar 14, 2006 36.12 36.54 35.83 36.54 1,066,900 +0.51(+1.40%)
Mar 13, 2006 35.71 36.12 35.65 36.03 1,060,400 +0.33(+0.92%)
Mar 10, 2006 35.65 35.86 35.53 35.71 1,636,700 -0.12(-0.33%)
Mar 09, 2006 36.17 36.24 35.72 35.83 1,080,100 -0.27(-0.75%)
Mar 08, 2006 35.88 36.38 35.60 36.10 1,373,700 +0.12(+0.32%)
Mar 07, 2006 36.30 36.31 35.69 35.98 1,497,900 -0.06(-0.18%)
Mar 06, 2006 36.70 36.74 35.97 36.04 2,130,500 -0.88(-2.38%)
Mar 03, 2006 36.83 37.26 36.83 36.92 1,357,800 -0.24(-0.65%)
Mar 02, 2006 37.12 37.24 36.97 37.17 2,046,200 -0.17(-0.46%)
Mar 01, 2006 37.53 37.59 37.28 37.33 827,300 -0.21(-0.57%)
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%)
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.