Dominion Resources (NY: D )

68.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 43.10 43.44 43.03 43.07 1,655,800 -0.06(-0.15%)
Sep 29, 2005 42.97 43.28 42.68 43.13 1,490,300 +0.17(+0.40%)
Sep 28, 2005 42.30 43.02 42.25 42.97 1,450,900 +0.67(+1.57%)
Sep 27, 2005 41.75 42.33 41.70 42.30 1,157,400 +0.45(+1.08%)
Sep 26, 2005 41.97 42.24 41.79 41.85 1,675,400 -0.08(-0.18%)
Sep 23, 2005 41.92 42.17 41.51 41.92 1,679,300 +0.03(+0.07%)
Sep 22, 2005 41.60 41.97 41.35 41.90 1,441,200 -0.04(-0.10%)
Sep 21, 2005 42.38 42.47 41.71 41.94 2,357,800 -0.45(-1.05%)
Sep 20, 2005 42.30 42.88 42.25 42.38 3,987,700 +0.41(+0.98%)
Sep 19, 2005 42.00 42.12 41.80 41.97 2,634,300 +0.69(+1.67%)
Sep 16, 2005 40.99 41.29 40.67 41.28 2,119,200 +0.51(+1.25%)
Sep 15, 2005 40.17 40.78 40.17 40.77 1,284,900 +0.65(+1.63%)
Sep 14, 2005 40.00 40.35 39.91 40.12 3,113,800 +0.40(+1.01%)
Sep 13, 2005 39.92 40.05 39.72 39.72 944,600 -0.21(-0.53%)
Sep 12, 2005 40.15 40.39 39.75 39.92 1,534,400 -0.47(-1.15%)
Sep 09, 2005 39.90 40.49 39.88 40.39 1,101,400 +0.51(+1.28%)
Sep 08, 2005 40.00 40.17 39.81 39.88 1,128,800 -0.02(-0.05%)
Sep 07, 2005 39.97 39.99 39.53 39.90 1,296,900 -0.04(-0.11%)
Sep 06, 2005 39.72 40.10 39.58 39.95 2,369,100 +0.85(+2.17%)
Sep 02, 2005 39.04 39.44 38.92 39.10 1,150,700 -0.42(-1.06%)
Sep 01, 2005 38.35 39.58 38.35 39.51 2,655,200 +1.27(+3.33%)
Aug 31, 2005 38.09 38.24 37.80 38.24 1,055,700 +0.28(+0.72%)
Aug 30, 2005 38.00 38.24 37.70 37.97 1,520,400 -0.21(-0.56%)
Aug 29, 2005 37.75 38.28 37.33 38.18 1,295,400 +0.25(+0.66%)
Aug 26, 2005 38.10 38.28 37.85 37.93 875,500 -0.17(-0.45%)
Aug 25, 2005 37.79 38.19 37.79 38.10 989,300 +0.30(+0.81%)
Aug 24, 2005 37.74 38.21 37.67 37.79 2,232,200 -0.30(-0.80%)
Aug 23, 2005 37.90 38.29 37.82 38.10 2,091,400 +0.20(+0.54%)
Aug 22, 2005 38.21 38.21 37.58 37.90 1,276,900 +0.36(+0.96%)
Aug 19, 2005 37.49 37.58 37.15 37.53 1,101,400 +0.28(+0.77%)
Aug 18, 2005 36.65 37.31 36.53 37.25 1,467,600 +0.50(+1.36%)
Aug 17, 2005 37.00 37.01 36.41 36.75 1,338,900 -0.33(-0.89%)
Aug 16, 2005 37.51 37.67 37.08 37.08 1,225,000 -0.42(-1.13%)
Aug 15, 2005 37.26 37.56 37.10 37.51 934,100 +0.24(+0.64%)
Aug 12, 2005 37.33 37.48 37.03 37.26 1,224,100 -0.14(-0.36%)
Aug 11, 2005 37.50 37.69 37.20 37.40 1,829,000 +0.16(+0.43%)
Aug 10, 2005 37.75 37.99 37.08 37.24 1,462,800 -0.31(-0.84%)
Aug 09, 2005 37.71 37.72 37.40 37.55 1,177,900 +0.28(+0.75%)
Aug 08, 2005 38.08 38.21 37.24 37.28 1,896,900 -0.59(-1.56%)
Aug 05, 2005 38.42 38.42 37.79 37.87 1,356,900 -0.55(-1.44%)
Aug 04, 2005 38.95 39.22 38.40 38.42 1,471,400 -0.53(-1.36%)
Aug 03, 2005 38.10 39.60 37.90 38.95 3,473,200 +0.33(+0.84%)
Aug 02, 2005 37.97 38.63 37.41 38.62 3,154,800 +1.96(+5.35%)
Aug 01, 2005 37.01 37.04 36.56 36.67 806,200 -0.26(-0.72%)
Jul 29, 2005 37.22 37.34 36.93 36.93 944,600 -0.29(-0.79%)
Jul 28, 2005 36.88 37.31 36.74 37.22 1,149,900 +0.45(+1.22%)
Jul 27, 2005 36.83 36.99 36.76 36.78 867,400 -0.05(-0.14%)
Jul 26, 2005 36.92 37.08 36.78 36.83 716,200 -0.06(-0.16%)
Jul 25, 2005 36.96 37.26 36.88 36.88 445,900 -0.06(-0.15%)
Jul 22, 2005 36.62 36.99 36.59 36.94 1,064,700 +0.35(+0.96%)
Jul 21, 2005 37.31 37.45 36.47 36.59 1,145,200 -0.71(-1.92%)
Jul 20, 2005 37.08 37.42 37.00 37.30 1,326,100 +0.12(+0.32%)
Jul 19, 2005 37.22 37.38 37.04 37.19 1,100,400 -0.02(-0.04%)
Jul 18, 2005 37.37 37.51 37.20 37.20 477,100 -0.17(-0.44%)
Jul 15, 2005 37.24 37.38 37.04 37.37 564,300 +0.12(+0.34%)
Jul 14, 2005 37.92 38.12 36.90 37.24 1,057,500 -0.48(-1.29%)
Jul 13, 2005 37.80 37.98 37.56 37.72 761,700 -0.23(-0.61%)
Jul 12, 2005 37.85 38.05 37.75 37.96 843,800 -0.00(-0.01%)
Jul 11, 2005 37.53 37.97 37.45 37.96 1,365,100 +0.56(+1.50%)
Jul 08, 2005 36.88 37.49 36.83 37.40 1,190,900 +0.40(+1.08%)
Jul 07, 2005 36.28 37.01 36.08 37.00 1,266,900 +0.54(+1.48%)
Jul 06, 2005 37.08 37.22 36.45 36.46 1,163,600 -0.66(-1.78%)
Jul 05, 2005 37.05 37.18 36.69 37.12 912,900 +0.07(+0.19%)
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.