Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.95 32.16 31.89 32.16 1,660,500 +0.29(+0.93%)
Oct 28, 2004 32.00 32.00 31.49 31.86 1,700,500 -0.16(-0.50%)
Oct 27, 2004 32.40 32.45 31.97 32.03 1,419,700 -0.42(-1.31%)
Oct 26, 2004 31.76 32.45 31.70 32.45 1,384,300 +0.69(+2.17%)
Oct 25, 2004 32.00 32.10 31.71 31.76 1,605,700 -0.09(-0.30%)
Oct 22, 2004 32.01 32.17 31.86 31.86 1,641,000 -0.14(-0.45%)
Oct 21, 2004 32.08 32.18 31.76 32.00 3,334,400 -0.54(-1.66%)
Oct 20, 2004 32.42 32.54 32.30 32.54 1,452,100 +0.19(+0.59%)
Oct 19, 2004 32.57 32.72 32.28 32.35 1,098,100 -0.23(-0.71%)
Oct 18, 2004 32.57 32.69 32.47 32.58 1,039,800 -0.01(-0.05%)
Oct 15, 2004 32.60 32.75 32.57 32.60 1,438,800 +0.06(+0.17%)
Oct 14, 2004 32.51 32.64 32.45 32.54 824,900 -0.08(-0.25%)
Oct 13, 2004 33.12 33.17 32.53 32.62 1,184,300 -0.50(-1.51%)
Oct 12, 2004 32.93 33.14 32.76 33.12 2,105,000 +0.20(+0.59%)
Oct 11, 2004 33.00 33.08 32.87 32.92 902,400 -0.06(-0.18%)
Oct 08, 2004 32.87 33.00 32.74 32.99 932,800 +0.24(+0.75%)
Oct 07, 2004 33.00 33.03 32.72 32.74 1,248,900 -0.27(-0.83%)
Oct 06, 2004 32.76 33.01 32.62 33.01 1,107,600 +0.26(+0.79%)
Oct 05, 2004 32.81 32.95 32.70 32.76 1,383,500 -0.05(-0.17%)
Oct 04, 2004 32.85 32.91 32.72 32.81 1,230,600 -0.04(-0.12%)
Oct 01, 2004 32.62 32.95 32.60 32.85 1,321,900 +0.22(+0.69%)
Sep 30, 2004 32.50 32.67 32.42 32.62 1,115,300 +0.03(+0.08%)
Sep 29, 2004 32.48 32.60 32.33 32.60 850,100 +0.02(+0.06%)
Sep 28, 2004 32.58 32.71 32.49 32.58 1,092,200 +0.12(+0.39%)
Sep 27, 2004 32.31 32.64 32.22 32.46 954,100 +0.16(+0.48%)
Sep 24, 2004 32.32 32.38 32.25 32.30 1,119,800 -0.02(-0.05%)
Sep 23, 2004 32.46 32.49 32.26 32.31 1,028,600 -0.19(-0.58%)
Sep 22, 2004 32.78 32.80 32.48 32.51 1,138,700 -0.30(-0.93%)
Sep 21, 2004 32.67 32.89 32.53 32.81 1,412,500 +0.21(+0.64%)
Sep 20, 2004 32.58 32.71 32.51 32.60 1,482,400 +0.12(+0.37%)
Sep 17, 2004 32.70 32.71 32.47 32.48 2,922,600 -0.22(-0.67%)
Sep 16, 2004 32.59 32.72 32.47 32.70 1,663,000 +0.17(+0.52%)
Sep 15, 2004 32.58 32.67 32.45 32.53 1,191,500 +0.03(+0.09%)
Sep 14, 2004 32.62 32.69 32.45 32.50 1,786,100 -0.12(-0.38%)
Sep 13, 2004 32.85 32.85 32.49 32.62 1,546,800 -0.22(-0.67%)
Sep 10, 2004 32.71 32.90 32.62 32.85 1,486,500 +0.07(+0.20%)
Sep 09, 2004 32.60 32.94 32.58 32.78 2,267,000 +0.15(+0.48%)
Sep 08, 2004 32.50 32.67 32.44 32.62 4,016,800 -0.09(-0.28%)
Sep 07, 2004 32.46 32.72 32.42 32.72 1,104,000 +0.33(+1.03%)
Sep 03, 2004 32.45 32.49 32.21 32.38 633,800 -0.12(-0.37%)
Sep 02, 2004 32.54 32.56 32.34 32.50 970,800 -0.06(-0.20%)
Sep 01, 2004 32.50 32.56 32.33 32.56 1,150,300 +0.12(+0.37%)
Aug 31, 2004 32.33 32.45 32.18 32.45 1,028,000 +0.20(+0.62%)
Aug 30, 2004 32.29 32.39 32.17 32.24 627,300 -0.10(-0.31%)
Aug 27, 2004 32.39 32.39 32.30 32.35 358,200 -0.01(-0.05%)
Aug 26, 2004 32.42 32.45 32.31 32.36 845,700 +0.05(+0.14%)
Aug 25, 2004 32.08 32.37 32.01 32.31 2,099,000 +0.00(+0.00%)
Aug 24, 2004 32.29 32.40 32.10 32.31 1,172,200 +0.02(+0.08%)
Aug 23, 2004 32.40 32.50 32.29 32.29 658,100 -0.06(-0.19%)
Aug 20, 2004 32.32 32.45 32.24 32.35 1,054,800 +0.01(+0.05%)
Aug 19, 2004 32.38 32.49 32.20 32.33 835,400 -0.17(-0.54%)
Aug 18, 2004 32.22 32.51 32.20 32.51 1,038,100 +0.29(+0.88%)
Aug 17, 2004 32.19 32.24 32.00 32.22 949,100 +0.03(+0.11%)
Aug 16, 2004 31.76 32.20 31.74 32.19 883,800 +0.42(+1.32%)
Aug 13, 2004 31.85 31.89 31.55 31.77 533,600 -0.00(-0.02%)
Aug 12, 2004 31.81 31.97 31.70 31.77 635,100 -0.07(-0.22%)
Aug 11, 2004 31.62 31.87 31.46 31.84 785,500 +0.15(+0.47%)
Aug 10, 2004 31.51 31.71 31.34 31.70 598,900 +0.23(+0.71%)
Aug 09, 2004 31.76 31.82 31.30 31.47 918,300 -0.19(-0.58%)
Aug 06, 2004 31.61 32.03 31.52 31.66 1,388,100 +0.05(+0.16%)
Aug 05, 2004 31.93 31.95 31.53 31.61 967,100 -0.27(-0.85%)
Aug 04, 2004 31.61 31.92 31.51 31.88 1,055,200 +0.14(+0.46%)
Aug 03, 2004 31.73 31.80 31.52 31.73 955,600 -0.02(-0.06%)
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.