Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.61 10.65 10.53 10.65 3,791,499 +0.08(+0.72%)
Aug 30, 2005 10.58 10.65 10.50 10.57 5,460,448 -0.06(-0.56%)
Aug 29, 2005 10.51 10.66 10.40 10.63 4,652,370 +0.07(+0.66%)
Aug 26, 2005 10.61 10.66 10.54 10.56 3,144,318 -0.05(-0.45%)
Aug 25, 2005 10.52 10.63 10.52 10.61 3,553,026 +0.08(+0.81%)
Aug 24, 2005 10.51 10.64 10.49 10.52 8,016,845 -0.08(-0.80%)
Aug 23, 2005 10.55 10.66 10.53 10.61 7,511,169 +0.06(+0.54%)
Aug 22, 2005 10.64 10.64 10.47 10.55 4,585,929 +0.10(+0.96%)
Aug 19, 2005 10.44 10.46 10.35 10.45 3,955,628 +0.08(+0.77%)
Aug 18, 2005 10.20 10.39 10.17 10.37 5,270,819 +0.14(+1.36%)
Aug 17, 2005 10.30 10.30 10.14 10.23 4,808,599 -0.09(-0.89%)
Aug 16, 2005 10.44 10.49 10.32 10.32 4,399,532 -0.12(-1.13%)
Aug 15, 2005 10.38 10.46 10.33 10.44 3,354,778 +0.07(+0.64%)
Aug 12, 2005 10.39 10.44 10.31 10.38 4,396,300 -0.04(-0.36%)
Aug 11, 2005 10.44 10.49 10.36 10.41 6,568,771 +0.04(+0.43%)
Aug 10, 2005 10.51 10.58 10.33 10.37 5,253,580 -0.09(-0.84%)
Aug 09, 2005 10.50 10.50 10.41 10.46 4,230,375 +0.08(+0.75%)
Aug 08, 2005 10.60 10.64 10.37 10.38 6,812,631 -0.16(-1.56%)
Aug 05, 2005 10.70 10.70 10.52 10.54 4,873,245 -0.15(-1.44%)
Aug 04, 2005 10.85 10.92 10.69 10.70 5,284,467 -0.15(-1.36%)
Aug 03, 2005 10.61 11.03 10.55 10.85 12,473,841 +0.09(+0.84%)
Aug 02, 2005 10.57 10.76 10.42 10.75 11,330,322 +0.55(+5.35%)
Aug 01, 2005 10.30 10.31 10.18 10.21 2,895,431 -0.07(-0.72%)
Jul 29, 2005 10.36 10.40 10.28 10.28 3,392,488 -0.08(-0.79%)
Jul 28, 2005 10.27 10.39 10.23 10.36 4,129,814 +0.13(+1.22%)
Jul 27, 2005 10.25 10.30 10.23 10.24 3,115,228 -0.01(-0.14%)
Jul 26, 2005 10.28 10.32 10.24 10.25 2,572,200 -0.02(-0.16%)
Jul 25, 2005 10.29 10.37 10.27 10.27 1,601,429 -0.02(-0.15%)
Jul 22, 2005 10.20 10.30 10.19 10.29 3,823,822 +0.10(+0.96%)
Jul 21, 2005 10.39 10.43 10.16 10.19 4,112,934 -0.20(-1.92%)
Jul 20, 2005 10.32 10.42 10.30 10.39 4,762,628 +0.03(+0.32%)
Jul 19, 2005 10.36 10.41 10.31 10.35 3,952,037 -0.00(-0.04%)
Jul 18, 2005 10.40 10.44 10.36 10.36 1,713,483 -0.05(-0.44%)
Jul 15, 2005 10.37 10.41 10.31 10.40 2,026,658 +0.03(+0.34%)
Jul 14, 2005 10.56 10.61 10.28 10.37 3,797,963 -0.13(-1.29%)
Jul 13, 2005 10.53 10.58 10.46 10.50 2,735,611 -0.06(-0.61%)
Jul 12, 2005 10.54 10.59 10.51 10.57 3,030,469 -0.00(-0.01%)
Jul 11, 2005 10.45 10.57 10.43 10.57 4,902,695 +0.16(+1.50%)
Jul 08, 2005 10.27 10.44 10.25 10.41 4,277,063 +0.11(+1.08%)
Jul 07, 2005 10.10 10.30 10.04 10.30 4,550,014 +0.15(+1.48%)
Jul 06, 2005 10.32 10.36 10.15 10.15 4,179,017 -0.18(-1.78%)
Jul 05, 2005 10.32 10.35 10.21 10.34 3,278,639 +0.02(+0.19%)
Jul 01, 2005 10.22 10.32 10.18 10.32 2,098,487 +0.10(+0.97%)
Jun 30, 2005 10.27 10.31 10.20 10.22 3,420,860 -0.06(-0.62%)
Jun 29, 2005 10.34 10.35 10.24 10.28 2,266,208 -0.06(-0.58%)
Jun 28, 2005 10.24 10.34 10.22 10.34 2,732,738 +0.16(+1.59%)
Jun 27, 2005 10.16 10.22 10.12 10.18 2,503,603 +0.02(+0.16%)
Jun 24, 2005 10.15 10.23 10.15 10.16 3,136,417 -0.02(-0.18%)
Jun 23, 2005 10.27 10.28 10.14 10.18 4,002,317 -0.09(-0.85%)
Jun 22, 2005 10.32 10.32 10.27 10.27 3,795,449 -0.01(-0.08%)
Jun 21, 2005 10.27 10.33 10.24 10.28 3,160,839 -0.02(-0.15%)
Jun 20, 2005 10.10 10.31 10.09 10.29 4,497,220 +0.19(+1.83%)
Jun 17, 2005 10.13 10.13 9.960 10.11 7,265,154 -0.03(-0.28%)
Jun 16, 2005 10.12 10.14 10.01 10.14 2,768,652 +0.04(+0.41%)
Jun 15, 2005 10.21 10.21 10.02 10.09 3,586,786 -0.09(-0.92%)
Jun 14, 2005 10.16 10.24 10.15 10.19 2,255,433 +0.02(+0.21%)
Jun 13, 2005 10.14 10.18 10.07 10.17 2,099,923 -0.00(-0.04%)
Jun 10, 2005 10.03 10.22 10.03 10.17 6,430,859 +0.14(+1.44%)
Jun 09, 2005 9.942 10.03 9.908 10.03 4,854,929 +0.08(+0.85%)
Jun 08, 2005 9.957 10.02 9.905 9.940 1,937,949 +0.01(+0.14%)
Jun 07, 2005 9.919 10.03 9.893 9.926 3,780,365 +0.04(+0.42%)
Jun 06, 2005 9.898 9.921 9.843 9.885 2,902,973 -0.01(-0.14%)
Jun 03, 2005 9.892 9.937 9.809 9.898 2,626,431 +0.03(+0.25%)
Jun 02, 2005 9.926 9.926 9.848 9.873 2,857,720 -0.02(-0.21%)
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.