Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dominion Resources (NY: D ) 53.25 +0.42 (+0.80%) Streaming Delayed Price Updated: 9:40 AM 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Apr 03, 2006 9.474 9.721 9.462 9.693 6,806,430 +0.19(+1.98%) Mar 31, 2006 9.645 9.663 9.484 9.504 4,789,885 -0.09(-0.96%) Mar 30, 2006 9.645 9.710 9.591 9.597 6,186,542 -0.09(-0.92%) Mar 29, 2006 9.672 9.785 9.649 9.686 3,549,018 -0.01(-0.07%) Mar 28, 2006 9.693 9.796 9.659 9.693 5,744,957 -0.03(-0.28%) Mar 27, 2006 9.857 9.857 9.699 9.721 3,685,560 -0.13(-1.33%) Mar 24, 2006 9.780 9.906 9.776 9.851 4,537,862 +0.07(+0.72%) Mar 23, 2006 9.893 9.897 9.755 9.781 7,585,377 -0.13(-1.32%) Mar 22, 2006 9.865 9.949 9.810 9.912 2,674,564 +0.03(+0.33%) Mar 21, 2006 9.968 10.02 9.842 9.879 6,558,402 -0.04(-0.42%) Mar 20, 2006 10.14 10.17 9.891 9.920 6,473,426 -0.17(-1.64%) Mar 17, 2006 10.23 10.23 10.08 10.09 5,636,740 -0.08(-0.81%) Mar 16, 2006 10.08 10.21 10.07 10.17 3,885,653 +0.13(+1.33%) Mar 15, 2006 10.04 10.08 9.975 10.03 5,454,078 -0.03(-0.27%) Mar 14, 2006 9.948 10.06 9.867 10.06 3,874,396 +0.14(+1.40%) Mar 13, 2006 9.832 9.946 9.818 9.923 3,850,791 +0.09(+0.92%) Mar 10, 2006 9.817 9.875 9.783 9.832 5,943,597 -0.03(-0.33%) Mar 09, 2006 9.960 9.979 9.838 9.865 3,922,331 -0.07(-0.75%) Mar 08, 2006 9.879 10.02 9.803 9.940 4,988,525 +0.03(+0.32%) Mar 07, 2006 9.996 10.00 9.827 9.908 5,439,552 -0.02(-0.18%) Mar 06, 2006 10.11 10.12 9.906 9.926 7,736,808 -0.24(-2.38%) Mar 03, 2006 10.14 10.26 10.14 10.17 4,930,785 -0.07(-0.65%) Mar 02, 2006 10.22 10.25 10.18 10.23 7,430,677 -0.05(-0.46%) 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.
