Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.50 38.21 37.47 38.04 1,996,800 +0.37(+0.98%)
Oct 28, 2005 37.17 37.78 37.05 37.67 1,792,400 +0.50(+1.36%)
Oct 27, 2005 38.03 38.03 37.17 37.17 1,927,000 -0.83(-2.20%)
Oct 26, 2005 38.63 38.63 37.93 38.00 1,626,100 -0.62(-1.62%)
Oct 25, 2005 38.66 38.87 38.21 38.62 1,930,200 -0.02(-0.05%)
Oct 24, 2005 38.01 38.75 37.92 38.65 2,611,500 +0.76(+1.99%)
Oct 21, 2005 37.50 37.96 37.31 37.89 2,920,400 +0.47(+1.26%)
Oct 20, 2005 38.51 38.62 37.12 37.42 2,669,500 -1.12(-2.89%)
Oct 19, 2005 38.25 38.62 37.76 38.53 2,856,800 -0.12(-0.31%)
Oct 18, 2005 39.50 39.55 38.25 38.65 2,104,600 -0.87(-2.19%)
Oct 17, 2005 39.38 40.08 39.38 39.52 2,425,000 +0.44(+1.14%)
Oct 14, 2005 38.91 39.17 38.60 39.08 2,047,800 +0.26(+0.67%)
Oct 13, 2005 39.62 39.74 38.68 38.81 3,185,200 -1.07(-2.67%)
Oct 12, 2005 39.85 40.30 39.51 39.88 2,339,700 -0.16(-0.40%)
Oct 11, 2005 39.60 40.20 39.60 40.04 1,799,100 +0.62(+1.56%)
Oct 10, 2005 40.33 40.43 39.30 39.42 1,391,200 -0.83(-2.05%)
Oct 07, 2005 40.08 40.63 40.00 40.25 1,481,100 +0.06(+0.15%)
Oct 06, 2005 40.75 40.87 39.35 40.19 3,747,600 -0.51(-1.25%)
Oct 05, 2005 42.21 42.26 40.70 40.70 2,078,800 -1.83(-4.29%)
Oct 04, 2005 43.47 43.49 42.53 42.53 1,307,100 -0.72(-1.68%)
Oct 03, 2005 43.07 43.45 42.90 43.25 1,857,300 +0.18(+0.42%)
Sep 30, 2005 43.10 43.44 43.03 43.07 1,655,800 -0.06(-0.15%)
Sep 29, 2005 42.97 43.28 42.68 43.13 1,490,300 +0.17(+0.40%)
Sep 28, 2005 42.30 43.02 42.25 42.97 1,450,900 +0.67(+1.57%)
Sep 27, 2005 41.75 42.33 41.70 42.30 1,157,400 +0.45(+1.08%)
Sep 26, 2005 41.97 42.24 41.79 41.85 1,675,400 -0.08(-0.18%)
Sep 23, 2005 41.92 42.17 41.51 41.92 1,679,300 +0.03(+0.07%)
Sep 22, 2005 41.60 41.97 41.35 41.90 1,441,200 -0.04(-0.10%)
Sep 21, 2005 42.38 42.47 41.71 41.94 2,357,800 -0.45(-1.05%)
Sep 20, 2005 42.30 42.88 42.25 42.38 3,987,700 +0.41(+0.98%)
Sep 19, 2005 42.00 42.12 41.80 41.97 2,634,300 +0.69(+1.67%)
Sep 16, 2005 40.99 41.29 40.67 41.28 2,119,200 +0.51(+1.25%)
Sep 15, 2005 40.17 40.78 40.17 40.77 1,284,900 +0.65(+1.63%)
Sep 14, 2005 40.00 40.35 39.91 40.12 3,113,800 +0.40(+1.01%)
Sep 13, 2005 39.92 40.05 39.72 39.72 944,600 -0.21(-0.53%)
Sep 12, 2005 40.15 40.39 39.75 39.92 1,534,400 -0.47(-1.15%)
Sep 09, 2005 39.90 40.49 39.88 40.39 1,101,400 +0.51(+1.28%)
Sep 08, 2005 40.00 40.17 39.81 39.88 1,128,800 -0.02(-0.05%)
Sep 07, 2005 39.97 39.99 39.53 39.90 1,296,900 -0.04(-0.11%)
Sep 06, 2005 39.72 40.10 39.58 39.95 2,369,100 +0.85(+2.17%)
Sep 02, 2005 39.04 39.44 38.92 39.10 1,150,700 -0.42(-1.06%)
Sep 01, 2005 38.35 39.58 38.35 39.51 2,655,200 +1.27(+3.33%)
Aug 31, 2005 38.09 38.24 37.80 38.24 1,055,700 +0.28(+0.72%)
Aug 30, 2005 38.00 38.24 37.70 37.97 1,520,400 -0.21(-0.56%)
Aug 29, 2005 37.75 38.28 37.33 38.18 1,295,400 +0.25(+0.66%)
Aug 26, 2005 38.10 38.28 37.85 37.93 875,500 -0.17(-0.45%)
Aug 25, 2005 37.79 38.19 37.79 38.10 989,300 +0.30(+0.81%)
Aug 24, 2005 37.74 38.21 37.67 37.79 2,232,200 -0.30(-0.80%)
Aug 23, 2005 37.90 38.29 37.82 38.10 2,091,400 +0.20(+0.54%)
Aug 22, 2005 38.21 38.21 37.58 37.90 1,276,900 +0.36(+0.96%)
Aug 19, 2005 37.49 37.58 37.15 37.53 1,101,400 +0.28(+0.77%)
Aug 18, 2005 36.65 37.31 36.53 37.25 1,467,600 +0.50(+1.36%)
Aug 17, 2005 37.00 37.01 36.41 36.75 1,338,900 -0.33(-0.89%)
Aug 16, 2005 37.51 37.67 37.08 37.08 1,225,000 -0.42(-1.13%)
Aug 15, 2005 37.26 37.56 37.10 37.51 934,100 +0.24(+0.64%)
Aug 12, 2005 37.33 37.48 37.03 37.26 1,224,100 -0.14(-0.36%)
Aug 11, 2005 37.50 37.69 37.20 37.40 1,829,000 +0.16(+0.43%)
Aug 10, 2005 37.75 37.99 37.08 37.24 1,462,800 -0.31(-0.84%)
Aug 09, 2005 37.71 37.72 37.40 37.55 1,177,900 +0.28(+0.75%)
Aug 08, 2005 38.08 38.21 37.24 37.28 1,896,900 -0.59(-1.56%)
Aug 05, 2005 38.42 38.42 37.79 37.87 1,356,900 -0.55(-1.44%)
Aug 04, 2005 38.95 39.22 38.40 38.42 1,471,400 -0.53(-1.36%)
Aug 03, 2005 38.10 39.60 37.90 38.95 3,473,200 +0.33(+0.84%)
Aug 02, 2005 37.97 38.63 37.41 38.62 3,154,800 +1.96(+5.35%)
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.