Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominion Resources (NY: D )

53.92 +1.09 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.36 10.40 10.28 10.30 5,320,077 -0.06(-0.62%)
Jun 29, 2006 10.18 10.37 10.15 10.36 6,206,151 +0.25(+2.48%)
Jun 28, 2006 10.08 10.15 10.08 10.11 3,513,066 +0.04(+0.41%)
Jun 27, 2006 10.13 10.23 10.06 10.07 4,586,524 -0.07(-0.69%)
Jun 26, 2006 10.03 10.14 10.03 10.14 3,565,359 +0.13(+1.34%)
Jun 23, 2006 9.883 10.15 9.880 10.01 4,716,893 +0.10(+1.03%)
Jun 22, 2006 9.967 9.977 9.865 9.905 5,797,976 -0.10(-0.96%)
Jun 21, 2006 10.02 10.10 9.956 10.00 3,908,531 +0.01(+0.06%)
Jun 20, 2006 10.08 10.13 9.966 9.996 4,524,789 -0.05(-0.45%)
Jun 19, 2006 10.24 10.24 9.988 10.04 3,971,719 -0.15(-1.47%)
Jun 16, 2006 10.11 10.22 10.11 10.19 4,810,584 +0.09(+0.84%)
Jun 15, 2006 9.955 10.15 9.913 10.11 5,857,532 +0.22(+2.21%)
Jun 14, 2006 9.970 10.03 9.839 9.887 5,854,627 -0.13(-1.31%)
Jun 13, 2006 10.05 10.11 9.955 10.02 6,590,722 -0.03(-0.33%)
Jun 12, 2006 10.03 10.12 10.00 10.05 3,600,584 +0.03(+0.28%)
Jun 09, 2006 9.968 10.07 9.956 10.02 6,532,256 +0.02(+0.21%)
Jun 08, 2006 9.975 10.03 9.931 10.00 7,813,795 -0.03(-0.27%)
Jun 07, 2006 10.18 10.20 10.03 10.03 5,107,637 -0.14(-1.42%)
Jun 06, 2006 10.16 10.22 10.05 10.18 5,830,296 +0.01(+0.14%)
Jun 05, 2006 10.22 10.29 10.15 10.16 5,488,213 -0.06(-0.54%)
Jun 02, 2006 10.12 10.22 10.04 10.22 5,138,141 +0.13(+1.27%)
Jun 01, 2006 9.993 10.14 9.959 10.09 5,931,614 +0.10(+0.95%)
May 31, 2006 9.883 9.996 9.879 9.993 5,022,298 +0.05(+0.46%)
May 30, 2006 10.03 10.08 9.944 9.948 4,118,793 -0.08(-0.84%)
May 26, 2006 9.990 10.06 9.894 10.03 2,858,316 +0.10(+1.01%)
May 25, 2006 9.920 9.945 9.800 9.931 5,672,691 +0.06(+0.56%)
May 24, 2006 9.981 9.996 9.737 9.876 8,487,430 -0.09(-0.93%)
May 23, 2006 10.11 10.14 9.949 9.968 8,108,669 -0.14(-1.42%)
May 22, 2006 10.17 10.19 9.984 10.11 8,803,729 -0.03(-0.30%)
May 19, 2006 9.963 10.19 9.930 10.14 8,100,680 +0.26(+2.63%)
May 18, 2006 9.780 9.988 9.780 9.882 3,462,589 -0.01(-0.08%)
May 17, 2006 9.919 10.02 9.854 9.890 7,107,478 -0.10(-1.05%)
May 16, 2006 10.10 10.11 9.990 9.995 4,597,781 -0.10(-1.02%)
May 15, 2006 10.13 10.17 10.02 10.10 4,914,807 -0.03(-0.31%)
May 12, 2006 10.33 10.33 10.11 10.13 4,626,833 -0.21(-2.08%)
May 11, 2006 10.41 10.42 10.25 10.34 3,635,809 -0.06(-0.53%)
May 10, 2006 10.23 10.42 10.19 10.40 5,953,765 +0.17(+1.71%)
May 09, 2006 10.27 10.29 10.22 10.22 5,077,496 -0.08(-0.80%)
May 08, 2006 10.38 10.41 10.27 10.31 4,054,153 -0.14(-1.37%)
May 05, 2006 10.29 10.47 10.28 10.45 4,631,554 +0.21(+2.07%)
May 04, 2006 10.28 10.37 10.22 10.24 4,498,279 -0.01(-0.13%)
May 03, 2006 10.29 10.32 10.13 10.25 5,603,693 -0.04(-0.36%)
May 02, 2006 10.26 10.32 10.18 10.29 6,767,937 +0.06(+0.54%)
May 01, 2006 10.31 10.35 10.21 10.23 6,172,016 -0.07(-0.72%)
Apr 28, 2006 10.32 10.34 10.26 10.31 7,432,493 -0.04(-0.40%)
Apr 27, 2006 10.24 10.43 10.16 10.35 8,210,350 +0.11(+1.04%)
Apr 26, 2006 10.29 10.29 10.21 10.24 7,854,467 +0.03(+0.30%)
Apr 25, 2006 10.17 10.25 10.14 10.21 6,819,140 +0.02(+0.18%)
Apr 24, 2006 10.19 10.22 10.15 10.20 6,164,390 -0.03(-0.32%)
Apr 21, 2006 10.17 10.26 10.09 10.23 11,933,678 +0.12(+1.23%)
Apr 20, 2006 10.10 10.27 10.08 10.10 7,321,733 -0.01(-0.11%)
Apr 19, 2006 10.10 10.14 10.05 10.12 4,524,789 +0.01(+0.05%)
Apr 18, 2006 9.798 10.13 9.800 10.11 7,233,852 +0.31(+3.20%)
Apr 17, 2006 9.699 9.803 9.699 9.796 4,801,143 +0.05(+0.54%)
Apr 13, 2006 9.845 9.862 9.708 9.744 3,874,033 -0.10(-1.02%)
Apr 12, 2006 9.867 9.931 9.788 9.845 4,885,755 -0.02(-0.21%)
Apr 11, 2006 9.926 9.971 9.849 9.865 4,940,953 -0.05(-0.49%)
Apr 10, 2006 9.777 10.02 9.762 9.913 6,675,698 +0.14(+1.47%)
Apr 07, 2006 9.823 9.839 9.723 9.770 5,619,309 -0.07(-0.67%)
Apr 06, 2006 9.904 9.906 9.728 9.836 4,901,734 -0.07(-0.68%)
Apr 05, 2006 9.851 9.919 9.820 9.904 5,092,385 +0.03(+0.31%)
Apr 04, 2006 9.703 9.887 9.638 9.873 7,337,712 +0.18(+1.86%)
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.