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 10.35 10.39 10.26 10.28 5,327,956 -0.06(-0.62%)
Jun 29, 2006 10.17 10.35 10.13 10.35 6,215,343 +0.25(+2.48%)
Jun 28, 2006 10.06 10.13 10.06 10.10 3,518,269 +0.04(+0.41%)
Jun 27, 2006 10.12 10.21 10.04 10.06 4,593,316 -0.07(-0.69%)
Jun 26, 2006 10.02 10.13 10.02 10.13 3,570,640 +0.13(+1.33%)
Jun 23, 2006 9.868 10.13 9.866 9.992 4,723,879 +0.10(+1.03%)
Jun 22, 2006 9.952 9.962 9.851 9.890 5,806,563 -0.10(-0.96%)
Jun 21, 2006 10.01 10.08 9.941 9.987 3,914,320 +0.01(+0.06%)
Jun 20, 2006 10.06 10.11 9.951 9.981 4,531,490 -0.05(-0.45%)
Jun 19, 2006 10.23 10.23 9.973 10.03 3,977,601 -0.15(-1.47%)
Jun 16, 2006 10.10 10.21 10.09 10.18 4,817,709 +0.09(+0.84%)
Jun 15, 2006 9.940 10.14 9.899 10.09 5,866,207 +0.22(+2.21%)
Jun 14, 2006 9.955 10.01 9.824 9.873 5,863,297 -0.13(-1.31%)
Jun 13, 2006 10.04 10.10 9.940 10.00 6,600,483 -0.03(-0.33%)
Jun 12, 2006 10.01 10.11 9.989 10.04 3,605,917 +0.03(+0.27%)
Jun 09, 2006 9.954 10.06 9.941 10.01 6,541,930 +0.02(+0.21%)
Jun 08, 2006 9.961 10.01 9.917 9.988 7,825,367 -0.03(-0.27%)
Jun 07, 2006 10.16 10.18 10.01 10.02 5,115,201 -0.14(-1.42%)
Jun 06, 2006 10.15 10.21 10.04 10.16 5,838,931 +0.01(+0.14%)
Jun 05, 2006 10.20 10.28 10.13 10.15 5,496,341 -0.05(-0.54%)
Jun 02, 2006 10.11 10.20 10.02 10.20 5,145,751 +0.13(+1.27%)
Jun 01, 2006 9.978 10.12 9.944 10.07 5,940,398 +0.09(+0.95%)
May 31, 2006 9.868 9.981 9.864 9.978 5,029,736 +0.05(+0.46%)
May 30, 2006 10.01 10.06 9.929 9.933 4,124,892 -0.08(-0.84%)
May 26, 2006 9.976 10.05 9.879 10.02 2,862,549 +0.10(+1.01%)
May 25, 2006 9.906 9.930 9.786 9.917 5,681,092 +0.05(+0.56%)
May 24, 2006 9.966 9.981 9.723 9.862 8,500,000 -0.09(-0.93%)
May 23, 2006 10.10 10.13 9.934 9.954 8,120,678 -0.14(-1.42%)
May 22, 2006 10.15 10.17 9.969 10.10 8,816,767 -0.03(-0.30%)
May 19, 2006 9.948 10.17 9.915 10.13 8,112,677 +0.26(+2.63%)
May 18, 2006 9.765 9.973 9.765 9.867 3,467,717 -0.01(-0.08%)
May 17, 2006 9.904 10.00 9.840 9.875 7,118,004 -0.10(-1.05%)
May 16, 2006 10.09 10.10 9.976 9.980 4,604,590 -0.10(-1.02%)
May 15, 2006 10.11 10.16 10.00 10.08 4,922,086 -0.03(-0.31%)
May 12, 2006 10.31 10.31 10.10 10.11 4,633,685 -0.21(-2.08%)
May 11, 2006 10.39 10.40 10.24 10.33 3,641,194 -0.05(-0.53%)
May 10, 2006 10.21 10.41 10.17 10.38 5,962,583 +0.17(+1.71%)
May 09, 2006 10.26 10.28 10.21 10.21 5,085,016 -0.08(-0.80%)
May 08, 2006 10.37 10.39 10.25 10.29 4,060,157 -0.14(-1.37%)
May 05, 2006 10.28 10.45 10.27 10.43 4,638,413 +0.21(+2.07%)
May 04, 2006 10.26 10.35 10.21 10.22 4,504,941 -0.01(-0.13%)
May 03, 2006 10.27 10.30 10.12 10.24 5,611,992 -0.04(-0.36%)
May 02, 2006 10.24 10.30 10.16 10.27 6,777,960 +0.06(+0.54%)
May 01, 2006 10.30 10.34 10.19 10.22 6,181,156 -0.07(-0.72%)
Apr 28, 2006 10.30 10.32 10.24 10.29 7,443,500 -0.04(-0.40%)
Apr 27, 2006 10.23 10.41 10.14 10.33 8,222,509 +0.11(+1.03%)
Apr 26, 2006 10.27 10.28 10.20 10.23 7,866,100 +0.03(+0.30%)
Apr 25, 2006 10.15 10.23 10.12 10.20 6,829,240 +0.02(+0.17%)
Apr 24, 2006 10.18 10.21 10.14 10.18 6,173,519 -0.03(-0.32%)
Apr 21, 2006 10.15 10.25 10.07 10.21 11,951,351 +0.12(+1.23%)
Apr 20, 2006 10.08 10.26 10.07 10.09 7,332,577 -0.01(-0.11%)
Apr 19, 2006 10.08 10.13 10.04 10.10 4,531,490 +0.01(+0.05%)
Apr 18, 2006 9.783 10.11 9.786 10.10 7,244,566 +0.31(+3.20%)
Apr 17, 2006 9.684 9.789 9.684 9.782 4,808,253 +0.05(+0.54%)
Apr 13, 2006 9.830 9.848 9.694 9.730 3,879,770 -0.10(-1.02%)
Apr 12, 2006 9.852 9.917 9.774 9.830 4,892,991 -0.02(-0.21%)
Apr 11, 2006 9.911 9.956 9.834 9.851 4,948,271 -0.05(-0.49%)
Apr 10, 2006 9.763 10.00 9.748 9.899 6,685,585 +0.14(+1.47%)
Apr 07, 2006 9.808 9.824 9.709 9.756 5,627,631 -0.07(-0.67%)
Apr 06, 2006 9.889 9.892 9.713 9.822 4,908,993 -0.07(-0.68%)
Apr 05, 2006 9.837 9.904 9.805 9.889 5,099,927 +0.03(+0.31%)
Apr 04, 2006 9.688 9.873 9.624 9.859 7,348,579 +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.