Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.407 9.554 9.396 9.539 5,615,333 +0.13(+1.40%)
Apr 28, 2005 9.412 9.540 9.388 9.407 6,678,879 -0.04(-0.40%)
Apr 27, 2005 9.387 9.541 9.316 9.445 6,393,133 +0.04(+0.47%)
Apr 26, 2005 9.501 9.521 9.401 9.401 2,819,918 -0.12(-1.29%)
Apr 25, 2005 9.440 9.541 9.433 9.524 3,194,590 +0.13(+1.39%)
Apr 22, 2005 9.385 9.419 9.291 9.393 4,680,235 +0.00(+0.03%)
Apr 21, 2005 9.374 9.416 9.286 9.391 6,510,514 +0.17(+1.81%)
Apr 20, 2005 9.381 9.410 9.210 9.224 8,368,064 -0.22(-2.28%)
Apr 19, 2005 9.324 9.447 9.277 9.439 6,514,862 +0.13(+1.44%)
Apr 18, 2005 9.273 9.402 9.250 9.305 6,486,801 -0.00(-0.04%)
Apr 15, 2005 9.522 9.538 9.297 9.309 7,111,649 -0.21(-2.25%)
Apr 14, 2005 9.602 9.649 9.522 9.522 5,053,721 -0.09(-0.92%)
Apr 13, 2005 9.627 9.700 9.562 9.611 4,542,697 -0.02(-0.18%)
Apr 12, 2005 9.552 9.653 9.473 9.629 5,803,855 +0.08(+0.81%)
Apr 11, 2005 9.511 9.591 9.507 9.552 4,124,946 +0.03(+0.31%)
Apr 08, 2005 9.634 9.635 9.520 9.522 5,390,451 -0.16(-1.61%)
Apr 07, 2005 9.601 9.705 9.576 9.678 4,786,155 +0.08(+0.86%)
Apr 06, 2005 9.682 9.725 9.578 9.596 4,665,216 -0.08(-0.85%)
Apr 05, 2005 9.678 9.722 9.667 9.678 6,050,079 +0.05(+0.55%)
Apr 04, 2005 9.533 9.626 9.474 9.625 5,842,982 +0.10(+1.08%)
Apr 01, 2005 9.481 9.539 9.444 9.522 7,157,100 +0.11(+1.13%)
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%)
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.