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 (%)
Mar 31, 2005 9.368 9.488 9.343 9.416 5,039,888 +0.09(+0.99%)
Mar 30, 2005 9.172 9.353 9.172 9.324 5,338,677 +0.15(+1.67%)
Mar 29, 2005 9.292 9.328 9.171 9.171 7,794,200 -0.14(-1.51%)
Mar 28, 2005 9.359 9.402 9.307 9.311 4,755,327 -0.02(-0.22%)
Mar 24, 2005 9.261 9.369 9.261 9.331 4,205,967 +0.08(+0.89%)
Mar 23, 2005 9.387 9.387 9.238 9.249 10,501,480 -0.16(-1.72%)
Mar 22, 2005 9.600 9.616 9.400 9.411 7,994,183 -0.15(-1.54%)
Mar 21, 2005 9.587 9.588 9.501 9.558 4,720,548 -0.03(-0.34%)
Mar 18, 2005 9.558 9.615 9.471 9.591 14,390,083 +0.02(+0.20%)
Mar 17, 2005 9.476 9.590 9.398 9.572 6,471,782 +0.18(+1.91%)
Mar 16, 2005 9.401 9.481 9.311 9.392 6,831,040 -0.01(-0.09%)
Mar 15, 2005 9.488 9.517 9.401 9.401 3,483,894 -0.07(-0.69%)
Mar 14, 2005 9.324 9.467 9.315 9.467 5,711,373 +0.14(+1.45%)
Mar 11, 2005 9.381 9.423 9.328 9.331 5,401,122 -0.07(-0.70%)
Mar 10, 2005 9.371 9.421 9.283 9.397 6,571,379 +0.03(+0.28%)
Mar 09, 2005 9.438 9.500 9.362 9.371 8,811,110 -0.14(-1.44%)
Mar 08, 2005 9.488 9.526 9.415 9.507 5,736,667 +0.01(+0.07%)
Mar 07, 2005 9.362 9.545 9.362 9.501 6,246,110 +0.11(+1.14%)
Mar 04, 2005 9.204 9.421 9.201 9.393 8,838,775 +0.25(+2.77%)
Mar 03, 2005 9.101 9.173 9.090 9.140 4,592,495 +0.04(+0.43%)
Mar 02, 2005 9.057 9.148 9.052 9.101 3,748,693 +0.03(+0.32%)
Mar 01, 2005 9.100 9.183 9.058 9.072 4,751,770 -0.04(-0.44%)
Feb 28, 2005 9.162 9.202 9.104 9.113 7,520,705 -0.09(-0.98%)
Feb 25, 2005 8.933 9.228 8.933 9.202 6,284,446 +0.24(+2.65%)
Feb 24, 2005 8.875 8.978 8.875 8.965 3,404,454 +0.09(+1.03%)
Feb 23, 2005 8.856 8.961 8.841 8.873 7,457,865 +0.02(+0.20%)
Feb 22, 2005 9.046 9.063 8.846 8.856 5,453,292 -0.20(-2.23%)
Feb 18, 2005 9.111 9.126 9.038 9.058 6,830,250 -0.05(-0.57%)
Feb 17, 2005 9.046 9.177 9.046 9.110 7,374,868 +0.04(+0.45%)
Feb 16, 2005 8.951 9.071 8.922 9.070 5,154,898 +0.09(+1.01%)
Feb 15, 2005 9.004 9.006 8.963 8.978 5,768,680 -0.03(-0.28%)
Feb 14, 2005 8.925 9.004 8.925 9.004 4,342,319 +0.07(+0.76%)
Feb 11, 2005 8.951 8.970 8.910 8.935 5,649,323 -0.03(-0.31%)
Feb 10, 2005 8.900 8.994 8.894 8.963 6,028,342 +0.04(+0.50%)
Feb 09, 2005 8.887 8.963 8.887 8.919 5,533,917 +0.01(+0.13%)
Feb 08, 2005 8.887 8.939 8.881 8.908 4,547,440 +0.03(+0.33%)
Feb 07, 2005 8.847 8.885 8.828 8.879 5,569,883 +0.04(+0.41%)
Feb 04, 2005 8.755 8.848 8.753 8.842 6,833,016 +0.14(+1.55%)
Feb 03, 2005 8.742 8.742 8.694 8.706 5,501,904 -0.04(-0.41%)
Feb 02, 2005 8.736 8.755 8.704 8.742 6,356,377 +0.02(+0.22%)
Feb 01, 2005 8.777 8.779 8.698 8.723 8,473,194 -0.05(-0.62%)
Jan 31, 2005 8.717 8.780 8.709 8.777 6,052,055 +0.11(+1.24%)
Jan 28, 2005 8.681 8.704 8.523 8.670 7,669,309 -0.02(-0.19%)
Jan 27, 2005 8.691 8.752 8.636 8.686 7,394,629 -0.04(-0.43%)
Jan 26, 2005 8.691 8.744 8.666 8.724 4,479,461 +0.07(+0.85%)
Jan 25, 2005 8.653 8.723 8.646 8.651 4,840,696 -0.01(-0.10%)
Jan 24, 2005 8.636 8.723 8.601 8.660 4,593,286 +0.02(+0.28%)
Jan 21, 2005 8.647 8.700 8.604 8.636 3,453,857 -0.01(-0.13%)
Jan 20, 2005 8.720 8.720 8.629 8.647 4,243,118 -0.07(-0.84%)
Jan 19, 2005 8.771 8.803 8.715 8.720 5,012,618 -0.09(-1.03%)
Jan 18, 2005 8.723 8.811 8.705 8.811 4,783,783 +0.07(+0.80%)
Jan 14, 2005 8.666 8.757 8.666 8.742 5,084,548 +0.08(+0.88%)
Jan 13, 2005 8.620 8.767 8.619 8.666 5,353,300 +0.05(+0.53%)
Jan 12, 2005 8.531 8.626 8.529 8.620 4,552,973 +0.07(+0.77%)
Jan 11, 2005 8.590 8.594 8.494 8.555 3,605,622 -0.04(-0.41%)
Jan 10, 2005 8.477 8.593 8.461 8.590 4,288,568 +0.13(+1.48%)
Jan 07, 2005 8.514 8.588 8.464 8.465 4,538,745 -0.02(-0.22%)
Jan 06, 2005 8.415 8.493 8.414 8.484 7,652,710 +0.05(+0.54%)
Jan 05, 2005 8.476 8.495 8.417 8.438 7,289,104 -0.06(-0.70%)
Jan 04, 2005 8.539 8.593 8.498 8.498 5,434,716 -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.