Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.354 9.474 9.329 9.402 5,047,360 +0.09(+0.99%)
Mar 30, 2005 9.158 9.339 9.158 9.310 5,346,592 +0.15(+1.67%)
Mar 29, 2005 9.278 9.314 9.157 9.157 7,805,755 -0.14(-1.51%)
Mar 28, 2005 9.345 9.388 9.294 9.297 4,762,377 -0.02(-0.22%)
Mar 24, 2005 9.247 9.356 9.247 9.318 4,212,202 +0.08(+0.89%)
Mar 23, 2005 9.373 9.373 9.224 9.236 10,517,049 -0.16(-1.72%)
Mar 22, 2005 9.585 9.602 9.386 9.397 8,006,034 -0.15(-1.54%)
Mar 21, 2005 9.573 9.574 9.487 9.544 4,727,546 -0.03(-0.34%)
Mar 18, 2005 9.544 9.601 9.457 9.577 14,411,416 +0.02(+0.20%)
Mar 17, 2005 9.462 9.575 9.385 9.558 6,481,377 +0.18(+1.91%)
Mar 16, 2005 9.387 9.467 9.297 9.378 6,841,168 -0.01(-0.09%)
Mar 15, 2005 9.474 9.503 9.387 9.387 3,489,059 -0.07(-0.69%)
Mar 14, 2005 9.310 9.453 9.301 9.453 5,719,840 +0.14(+1.45%)
Mar 11, 2005 9.367 9.409 9.314 9.318 5,409,130 -0.07(-0.70%)
Mar 10, 2005 9.357 9.407 9.270 9.383 6,581,121 +0.03(+0.28%)
Mar 09, 2005 9.424 9.486 9.348 9.357 8,824,172 -0.14(-1.44%)
Mar 08, 2005 9.474 9.512 9.401 9.493 5,745,172 +0.01(+0.07%)
Mar 07, 2005 9.348 9.531 9.348 9.487 6,255,370 +0.11(+1.14%)
Mar 04, 2005 9.190 9.407 9.188 9.380 8,851,879 +0.25(+2.77%)
Mar 03, 2005 9.088 9.160 9.076 9.127 4,599,304 +0.04(+0.43%)
Mar 02, 2005 9.043 9.134 9.038 9.088 3,754,251 +0.03(+0.32%)
Mar 01, 2005 9.086 9.170 9.045 9.059 4,758,815 -0.04(-0.44%)
Feb 28, 2005 9.148 9.189 9.090 9.099 7,531,855 -0.09(-0.98%)
Feb 25, 2005 8.920 9.214 8.920 9.189 6,293,763 +0.24(+2.65%)
Feb 24, 2005 8.862 8.965 8.862 8.951 3,409,501 +0.09(+1.03%)
Feb 23, 2005 8.843 8.947 8.827 8.860 7,468,921 +0.02(+0.20%)
Feb 22, 2005 9.032 9.050 8.833 8.843 5,461,376 -0.20(-2.23%)
Feb 18, 2005 9.098 9.113 9.025 9.045 6,840,376 -0.05(-0.57%)
Feb 17, 2005 9.032 9.164 9.032 9.097 7,385,801 +0.04(+0.45%)
Feb 16, 2005 8.937 9.057 8.908 9.056 5,162,540 +0.09(+1.01%)
Feb 15, 2005 8.990 8.993 8.950 8.965 5,777,232 -0.03(-0.28%)
Feb 14, 2005 8.912 8.990 8.912 8.990 4,348,756 +0.07(+0.76%)
Feb 11, 2005 8.937 8.956 8.897 8.922 5,657,698 -0.03(-0.31%)
Feb 10, 2005 8.887 8.980 8.881 8.950 6,037,279 +0.04(+0.50%)
Feb 09, 2005 8.874 8.950 8.874 8.906 5,542,121 +0.01(+0.13%)
Feb 08, 2005 8.874 8.926 8.868 8.894 4,554,181 +0.03(+0.33%)
Feb 07, 2005 8.834 8.872 8.815 8.865 5,578,140 +0.04(+0.41%)
Feb 04, 2005 8.742 8.835 8.740 8.829 6,843,147 +0.14(+1.55%)
Feb 03, 2005 8.729 8.729 8.681 8.694 5,510,061 -0.04(-0.41%)
Feb 02, 2005 8.723 8.742 8.691 8.729 6,365,801 +0.02(+0.22%)
Feb 01, 2005 8.764 8.766 8.685 8.710 8,485,755 -0.05(-0.62%)
Jan 31, 2005 8.704 8.767 8.696 8.764 6,061,027 +0.11(+1.24%)
Jan 28, 2005 8.668 8.691 8.510 8.657 7,680,679 -0.02(-0.19%)
Jan 27, 2005 8.678 8.739 8.623 8.673 7,405,592 -0.04(-0.44%)
Jan 26, 2005 8.678 8.731 8.653 8.711 4,486,102 +0.07(+0.85%)
Jan 25, 2005 8.641 8.710 8.633 8.638 4,847,872 -0.01(-0.10%)
Jan 24, 2005 8.623 8.710 8.589 8.647 4,600,095 +0.02(+0.28%)
Jan 21, 2005 8.634 8.687 8.591 8.623 3,458,977 -0.01(-0.13%)
Jan 20, 2005 8.707 8.707 8.617 8.634 4,249,408 -0.07(-0.84%)
Jan 19, 2005 8.758 8.790 8.702 8.707 5,020,049 -0.09(-1.03%)
Jan 18, 2005 8.710 8.798 8.692 8.798 4,790,875 +0.07(+0.80%)
Jan 14, 2005 8.653 8.744 8.653 8.729 5,092,086 +0.08(+0.88%)
Jan 13, 2005 8.608 8.754 8.606 8.653 5,361,237 +0.05(+0.53%)
Jan 12, 2005 8.518 8.613 8.517 8.608 4,559,723 +0.07(+0.77%)
Jan 11, 2005 8.577 8.581 8.481 8.542 3,610,968 -0.04(-0.41%)
Jan 10, 2005 8.465 8.580 8.449 8.577 4,294,926 +0.13(+1.48%)
Jan 07, 2005 8.502 8.575 8.451 8.452 4,545,474 -0.02(-0.22%)
Jan 06, 2005 8.403 8.480 8.402 8.471 7,664,055 +0.05(+0.54%)
Jan 05, 2005 8.464 8.483 8.404 8.426 7,299,911 -0.06(-0.70%)
Jan 04, 2005 8.527 8.580 8.485 8.485 5,442,773 -0.04(-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.