Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.10 10.14 10.03 10.04 6,824,073 -0.10(-0.98%)
Feb 25, 2005 9.845 10.17 9.845 10.14 5,702,327 +0.26(+2.65%)
Feb 24, 2005 9.781 9.895 9.781 9.880 3,089,104 +0.10(+1.03%)
Feb 23, 2005 9.760 9.876 9.743 9.779 6,767,053 +0.02(+0.20%)
Feb 22, 2005 9.969 9.988 9.749 9.760 4,948,161 -0.22(-2.23%)
Feb 18, 2005 10.04 10.06 9.961 9.983 6,197,573 -0.06(-0.57%)
Feb 17, 2005 9.969 10.11 9.969 10.04 6,691,744 +0.04(+0.45%)
Feb 16, 2005 9.864 9.997 9.832 9.995 4,677,407 +0.10(+1.01%)
Feb 15, 2005 9.923 9.926 9.878 9.895 5,234,335 -0.03(-0.28%)
Feb 14, 2005 9.836 9.923 9.836 9.923 3,940,096 +0.08(+0.76%)
Feb 11, 2005 9.864 9.885 9.820 9.848 5,126,034 -0.03(-0.31%)
Feb 10, 2005 9.809 9.912 9.802 9.878 5,469,945 +0.05(+0.50%)
Feb 09, 2005 9.795 9.878 9.795 9.829 5,021,318 +0.01(+0.13%)
Feb 08, 2005 9.795 9.852 9.788 9.817 4,126,217 +0.03(+0.33%)
Feb 07, 2005 9.750 9.792 9.729 9.785 5,053,952 +0.04(+0.41%)
Feb 04, 2005 9.648 9.751 9.647 9.744 6,200,084 +0.15(+1.55%)
Feb 03, 2005 9.634 9.634 9.581 9.595 4,992,270 -0.04(-0.41%)
Feb 02, 2005 9.627 9.648 9.592 9.634 5,767,595 +0.02(+0.22%)
Feb 01, 2005 9.673 9.675 9.586 9.613 7,688,333 -0.06(-0.62%)
Jan 31, 2005 9.606 9.676 9.598 9.673 5,491,462 +0.12(+1.24%)
Jan 28, 2005 9.567 9.592 9.393 9.555 6,958,912 -0.02(-0.19%)
Jan 27, 2005 9.579 9.645 9.517 9.573 6,709,675 -0.04(-0.43%)
Jan 26, 2005 9.579 9.637 9.551 9.615 4,064,535 +0.08(+0.85%)
Jan 25, 2005 9.537 9.613 9.528 9.534 4,392,309 -0.01(-0.10%)
Jan 24, 2005 9.517 9.613 9.480 9.544 4,167,816 +0.03(+0.28%)
Jan 21, 2005 9.530 9.588 9.482 9.517 3,133,931 -0.01(-0.13%)
Jan 20, 2005 9.611 9.611 9.510 9.530 3,850,084 -0.08(-0.84%)
Jan 19, 2005 9.666 9.701 9.605 9.611 4,548,306 -0.10(-1.03%)
Jan 18, 2005 9.613 9.711 9.594 9.711 4,340,668 +0.08(+0.80%)
Jan 14, 2005 9.551 9.651 9.551 9.634 4,613,574 +0.08(+0.88%)
Jan 13, 2005 9.500 9.662 9.499 9.551 4,857,431 +0.05(+0.53%)
Jan 12, 2005 9.401 9.506 9.400 9.500 4,131,237 +0.07(+0.77%)
Jan 11, 2005 9.467 9.471 9.361 9.428 3,271,639 -0.04(-0.41%)
Jan 10, 2005 9.343 9.470 9.325 9.467 3,891,324 +0.14(+1.48%)
Jan 07, 2005 9.383 9.464 9.328 9.329 4,118,327 -0.02(-0.22%)
Jan 06, 2005 9.275 9.360 9.273 9.350 6,943,850 +0.05(+0.54%)
Jan 05, 2005 9.342 9.362 9.276 9.300 6,613,925 -0.07(-0.70%)
Jan 04, 2005 9.411 9.470 9.365 9.365 4,931,306 -0.04(-0.46%)
Jan 03, 2005 9.481 9.506 9.400 9.408 6,010,018 -0.04(-0.38%)
Dec 31, 2004 9.506 9.513 9.445 9.445 2,533,969 -0.06(-0.63%)
Dec 30, 2004 9.473 9.551 9.460 9.505 2,389,089 +0.05(+0.58%)
Dec 29, 2004 9.432 9.478 9.431 9.450 2,466,549 -0.01(-0.10%)
Dec 28, 2004 9.414 9.460 9.392 9.460 2,431,046 +0.08(+0.82%)
Dec 27, 2004 9.461 9.492 9.378 9.383 2,836,639 -0.06(-0.68%)
Dec 23, 2004 9.495 9.507 9.439 9.447 2,960,720 -0.03(-0.35%)
Dec 22, 2004 9.481 9.521 9.463 9.481 4,216,946 +0.00(+0.03%)
Dec 21, 2004 9.491 9.491 9.447 9.478 7,630,596 -0.01(-0.09%)
Dec 20, 2004 9.551 9.599 9.485 9.487 7,067,931 -0.03(-0.29%)
Dec 17, 2004 9.495 9.546 9.481 9.514 7,515,840 -0.01(-0.13%)
Dec 16, 2004 9.523 9.551 9.481 9.527 4,324,889 -0.02(-0.18%)
Dec 15, 2004 9.521 9.551 9.466 9.544 5,693,720 +0.05(+0.48%)
Dec 14, 2004 9.488 9.533 9.431 9.498 5,425,477 -0.02(-0.22%)
Dec 13, 2004 9.446 9.520 9.414 9.519 6,968,236 +0.11(+1.14%)
Dec 10, 2004 9.466 9.466 9.333 9.411 5,691,927 +0.02(+0.22%)
Dec 09, 2004 9.379 9.396 9.336 9.390 6,291,172 +0.01(+0.12%)
Dec 08, 2004 9.286 9.397 9.263 9.379 11,812,399 +0.11(+1.16%)
Dec 07, 2004 9.244 9.309 9.185 9.272 9,823,524 +0.04(+0.48%)
Dec 06, 2004 9.070 9.265 9.053 9.227 9,665,016 +0.23(+2.56%)
Dec 03, 2004 9.000 9.056 8.958 8.997 7,237,914 +0.01(+0.14%)
Dec 02, 2004 9.077 9.096 8.920 8.985 6,252,800 -0.11(-1.24%)
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.