Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.327 8.353 8.270 8.270 6,638,909 -0.06(-0.73%)
Nov 29, 2004 8.423 8.452 8.325 8.331 5,986,615 -0.09(-1.08%)
Nov 26, 2004 8.442 8.464 8.416 8.422 1,283,609 -0.01(-0.09%)
Nov 24, 2004 8.363 8.481 8.363 8.430 8,036,907 -0.07(-0.77%)
Nov 23, 2004 8.402 8.524 8.393 8.495 5,841,353 +0.03(+0.37%)
Nov 22, 2004 8.375 8.476 8.375 8.464 6,410,527 +0.11(+1.36%)
Nov 19, 2004 8.407 8.409 8.331 8.350 7,306,243 -0.04(-0.53%)
Nov 18, 2004 8.409 8.461 8.389 8.394 6,966,639 -0.01(-0.06%)
Nov 17, 2004 8.464 8.476 8.375 8.399 4,782,959 -0.04(-0.48%)
Nov 16, 2004 8.489 8.503 8.440 8.440 4,595,346 -0.04(-0.51%)
Nov 15, 2004 8.500 8.507 8.430 8.483 4,604,449 -0.05(-0.58%)
Nov 12, 2004 8.454 8.541 8.419 8.532 8,031,762 +0.13(+1.56%)
Nov 11, 2004 8.329 8.425 8.312 8.401 3,628,383 +0.08(+0.96%)
Nov 10, 2004 8.363 8.363 8.282 8.321 6,948,036 +0.01(+0.06%)
Nov 09, 2004 8.293 8.337 8.269 8.316 7,006,616 +0.05(+0.57%)
Nov 08, 2004 8.272 8.274 8.224 8.269 6,739,049 +0.04(+0.52%)
Nov 05, 2004 8.260 8.262 8.124 8.226 5,503,728 -0.03(-0.41%)
Nov 04, 2004 8.110 8.260 8.088 8.260 10,771,158 +0.15(+1.85%)
Nov 03, 2004 8.116 8.205 8.091 8.110 5,007,779 +0.09(+1.10%)
Nov 02, 2004 8.085 8.118 8.022 8.022 6,381,237 -0.08(-0.94%)
Nov 01, 2004 8.120 8.134 8.082 8.097 5,106,731 -0.03(-0.34%)
Oct 29, 2004 8.073 8.125 8.058 8.125 6,572,413 +0.07(+0.93%)
Oct 28, 2004 8.083 8.085 7.955 8.051 6,730,737 -0.04(-0.50%)
Oct 27, 2004 8.186 8.197 8.078 8.091 5,619,304 -0.11(-1.31%)
Oct 26, 2004 8.025 8.198 8.008 8.198 5,479,188 +0.17(+2.17%)
Oct 25, 2004 8.085 8.109 8.013 8.024 6,355,510 -0.02(-0.30%)
Oct 22, 2004 8.086 8.128 8.048 8.048 6,495,230 -0.04(-0.45%)
Oct 21, 2004 8.104 8.130 8.025 8.085 13,197,865 -0.14(-1.66%)
Oct 20, 2004 8.192 8.222 8.161 8.221 5,747,546 +0.05(+0.59%)
Oct 19, 2004 8.229 8.268 8.157 8.173 4,346,382 -0.06(-0.71%)
Oct 18, 2004 8.229 8.258 8.205 8.231 4,115,625 -0.00(-0.05%)
Oct 15, 2004 8.236 8.274 8.229 8.235 5,694,904 +0.01(+0.17%)
Oct 14, 2004 8.214 8.246 8.198 8.221 3,265,030 -0.02(-0.25%)
Oct 13, 2004 8.366 8.382 8.219 8.241 4,687,569 -0.13(-1.51%)
Oct 12, 2004 8.320 8.373 8.277 8.368 8,331,785 +0.05(+0.59%)
Oct 11, 2004 8.337 8.356 8.305 8.318 3,571,783 -0.02(-0.18%)
Oct 08, 2004 8.303 8.337 8.272 8.334 3,692,109 +0.06(+0.75%)
Oct 07, 2004 8.337 8.344 8.268 8.272 4,943,262 -0.07(-0.83%)
Oct 06, 2004 8.275 8.341 8.243 8.341 4,383,983 +0.07(+0.79%)
Oct 05, 2004 8.289 8.325 8.262 8.275 5,476,021 -0.01(-0.17%)
Oct 04, 2004 8.299 8.315 8.267 8.289 4,870,829 -0.01(-0.12%)
Oct 01, 2004 8.243 8.325 8.238 8.299 5,232,203 +0.06(+0.69%)
Sep 30, 2004 8.211 8.253 8.192 8.243 4,414,461 +0.01(+0.08%)
Sep 29, 2004 8.206 8.236 8.168 8.236 3,364,774 +0.01(+0.06%)
Sep 28, 2004 8.230 8.264 8.210 8.231 4,323,029 +0.03(+0.39%)
Sep 27, 2004 8.164 8.246 8.142 8.200 3,776,416 +0.04(+0.48%)
Sep 24, 2004 8.166 8.182 8.148 8.161 4,432,272 -0.00(-0.05%)
Sep 23, 2004 8.201 8.209 8.150 8.164 4,071,294 -0.05(-0.58%)
Sep 22, 2004 8.280 8.288 8.206 8.212 4,507,080 -0.08(-0.93%)
Sep 21, 2004 8.255 8.310 8.219 8.289 5,590,806 +0.05(+0.64%)
Sep 20, 2004 8.230 8.263 8.215 8.236 5,867,477 +0.03(+0.37%)
Sep 17, 2004 8.262 8.264 8.205 8.206 11,567,922 -0.06(-0.67%)
Sep 16, 2004 8.234 8.265 8.205 8.262 6,582,308 +0.04(+0.52%)
Sep 15, 2004 8.232 8.253 8.198 8.219 4,716,067 +0.01(+0.09%)
Sep 14, 2004 8.243 8.259 8.198 8.211 7,069,550 -0.03(-0.38%)
Sep 13, 2004 8.298 8.298 8.210 8.243 6,122,378 -0.06(-0.67%)
Sep 10, 2004 8.264 8.311 8.240 8.298 5,883,705 +0.02(+0.20%)
Sep 09, 2004 8.236 8.321 8.231 8.282 8,972,997 +0.04(+0.48%)
Sep 08, 2004 8.211 8.254 8.196 8.243 15,898,868 -0.02(-0.28%)
Sep 07, 2004 8.200 8.265 8.192 8.265 4,369,734 +0.08(+1.03%)
Sep 03, 2004 8.198 8.207 8.136 8.181 2,508,639 -0.03(-0.37%)
Sep 02, 2004 8.221 8.226 8.171 8.211 3,842,516 -0.02(-0.20%)
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.