Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.340 8.365 8.283 8.283 6,629,081 -0.06(-0.73%)
Nov 29, 2004 8.436 8.465 8.337 8.343 5,977,753 -0.09(-1.08%)
Nov 26, 2004 8.455 8.476 8.428 8.434 1,281,709 -0.01(-0.09%)
Nov 24, 2004 8.375 8.494 8.375 8.442 8,025,010 -0.07(-0.77%)
Nov 23, 2004 8.414 8.537 8.405 8.508 5,832,706 +0.03(+0.37%)
Nov 22, 2004 8.388 8.489 8.388 8.476 6,401,037 +0.11(+1.36%)
Nov 19, 2004 8.419 8.422 8.343 8.362 7,295,428 -0.04(-0.53%)
Nov 18, 2004 8.422 8.474 8.402 8.407 6,956,326 -0.01(-0.06%)
Nov 17, 2004 8.476 8.489 8.388 8.412 4,775,879 -0.04(-0.48%)
Nov 16, 2004 8.502 8.515 8.452 8.452 4,588,543 -0.04(-0.51%)
Nov 15, 2004 8.513 8.519 8.442 8.495 4,597,633 -0.05(-0.58%)
Nov 12, 2004 8.466 8.553 8.432 8.545 8,019,872 +0.13(+1.56%)
Nov 11, 2004 8.341 8.437 8.324 8.413 3,623,012 +0.08(+0.96%)
Nov 10, 2004 8.375 8.375 8.294 8.333 6,937,751 +0.01(+0.06%)
Nov 09, 2004 8.305 8.350 8.281 8.328 6,996,244 +0.05(+0.57%)
Nov 08, 2004 8.284 8.286 8.236 8.281 6,729,073 +0.04(+0.52%)
Nov 05, 2004 8.273 8.274 8.136 8.238 5,495,581 -0.03(-0.41%)
Nov 04, 2004 8.122 8.273 8.100 8.273 10,755,213 +0.15(+1.85%)
Nov 03, 2004 8.128 8.217 8.103 8.122 5,000,366 +0.09(+1.10%)
Nov 02, 2004 8.097 8.130 8.033 8.033 6,371,791 -0.08(-0.94%)
Nov 01, 2004 8.132 8.146 8.094 8.109 5,099,172 -0.03(-0.34%)
Oct 29, 2004 8.085 8.137 8.070 8.137 6,562,684 +0.07(+0.93%)
Oct 28, 2004 8.095 8.097 7.966 8.063 6,720,773 -0.04(-0.50%)
Oct 27, 2004 8.198 8.209 8.090 8.103 5,610,986 -0.11(-1.31%)
Oct 26, 2004 8.037 8.211 8.020 8.211 5,471,077 +0.17(+2.17%)
Oct 25, 2004 8.097 8.121 8.025 8.036 6,346,101 -0.02(-0.30%)
Oct 22, 2004 8.098 8.140 8.060 8.060 6,485,615 -0.04(-0.45%)
Oct 21, 2004 8.116 8.142 8.037 8.097 13,178,328 -0.14(-1.66%)
Oct 20, 2004 8.204 8.235 8.173 8.233 5,739,038 +0.05(+0.59%)
Oct 19, 2004 8.241 8.280 8.169 8.185 4,339,948 -0.06(-0.71%)
Oct 18, 2004 8.241 8.270 8.217 8.243 4,109,532 -0.00(-0.05%)
Oct 15, 2004 8.248 8.286 8.241 8.247 5,686,474 +0.01(+0.17%)
Oct 14, 2004 8.226 8.259 8.211 8.233 3,260,197 -0.02(-0.25%)
Oct 13, 2004 8.379 8.394 8.231 8.254 4,680,630 -0.13(-1.51%)
Oct 12, 2004 8.332 8.385 8.289 8.380 8,319,452 +0.05(+0.59%)
Oct 11, 2004 8.350 8.369 8.317 8.331 3,566,495 -0.02(-0.18%)
Oct 08, 2004 8.316 8.350 8.285 8.346 3,686,643 +0.06(+0.75%)
Oct 07, 2004 8.350 8.356 8.280 8.284 4,935,944 -0.07(-0.83%)
Oct 06, 2004 8.288 8.354 8.255 8.354 4,377,494 +0.07(+0.79%)
Oct 05, 2004 8.302 8.337 8.274 8.288 5,467,915 -0.01(-0.17%)
Oct 04, 2004 8.312 8.327 8.279 8.302 4,863,618 -0.01(-0.12%)
Oct 01, 2004 8.255 8.337 8.250 8.312 5,224,457 +0.06(+0.69%)
Sep 30, 2004 8.223 8.265 8.204 8.255 4,407,926 +0.01(+0.08%)
Sep 29, 2004 8.218 8.248 8.180 8.248 3,359,793 +0.01(+0.06%)
Sep 28, 2004 8.242 8.276 8.222 8.243 4,316,629 +0.03(+0.39%)
Sep 27, 2004 8.176 8.259 8.154 8.212 3,770,826 +0.04(+0.48%)
Sep 24, 2004 8.178 8.194 8.160 8.173 4,425,711 -0.00(-0.05%)
Sep 23, 2004 8.213 8.221 8.162 8.176 4,065,267 -0.05(-0.58%)
Sep 22, 2004 8.293 8.300 8.218 8.224 4,500,408 -0.08(-0.93%)
Sep 21, 2004 8.267 8.322 8.231 8.302 5,582,530 +0.05(+0.64%)
Sep 20, 2004 8.242 8.275 8.227 8.248 5,858,791 +0.03(+0.37%)
Sep 17, 2004 8.274 8.276 8.217 8.218 11,550,798 -0.06(-0.67%)
Sep 16, 2004 8.246 8.278 8.217 8.274 6,572,564 +0.04(+0.52%)
Sep 15, 2004 8.245 8.265 8.211 8.231 4,709,086 +0.01(+0.09%)
Sep 14, 2004 8.255 8.271 8.211 8.223 7,059,084 -0.03(-0.38%)
Sep 13, 2004 8.310 8.310 8.222 8.255 6,113,315 -0.06(-0.67%)
Sep 10, 2004 8.276 8.323 8.252 8.310 5,874,995 +0.02(+0.20%)
Sep 09, 2004 8.248 8.333 8.243 8.294 8,959,714 +0.04(+0.47%)
Sep 08, 2004 8.223 8.266 8.208 8.255 15,875,332 -0.02(-0.28%)
Sep 07, 2004 8.212 8.278 8.204 8.278 4,363,266 +0.08(+1.03%)
Sep 03, 2004 8.211 8.219 8.149 8.193 2,504,925 -0.03(-0.37%)
Sep 02, 2004 8.233 8.238 8.183 8.223 3,836,828 -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.