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 (%)
Oct 31, 2005 10.44 10.64 10.43 10.59 7,171,417 +0.10(+0.98%)
Oct 28, 2005 10.35 10.52 10.32 10.49 6,437,324 +0.14(+1.36%)
Oct 27, 2005 10.59 10.59 10.35 10.35 6,920,733 -0.23(-2.20%)
Oct 26, 2005 10.76 10.76 10.56 10.58 5,840,065 -0.17(-1.62%)
Oct 25, 2005 10.76 10.82 10.64 10.75 6,932,226 -0.01(-0.05%)
Oct 24, 2005 10.58 10.79 10.56 10.76 9,379,085 +0.21(+1.99%)
Oct 21, 2005 10.44 10.57 10.39 10.55 10,488,485 +0.13(+1.26%)
Oct 20, 2005 10.72 10.75 10.34 10.42 9,587,389 -0.31(-2.89%)
Oct 19, 2005 10.65 10.75 10.51 10.73 10,260,068 -0.03(-0.31%)
Oct 18, 2005 11.00 11.01 10.65 10.76 7,558,576 -0.24(-2.19%)
Oct 17, 2005 10.96 11.16 10.96 11.00 8,709,278 +0.12(+1.14%)
Oct 14, 2005 10.83 10.91 10.75 10.88 7,354,581 +0.07(+0.67%)
Oct 13, 2005 11.03 11.07 10.77 10.81 11,439,502 -0.30(-2.67%)
Oct 12, 2005 11.10 11.22 11.00 11.10 8,402,927 -0.04(-0.40%)
Oct 11, 2005 11.03 11.19 11.03 11.15 6,461,386 +0.17(+1.56%)
Oct 10, 2005 11.23 11.26 10.94 10.98 4,996,432 -0.23(-2.05%)
Oct 07, 2005 11.16 11.31 11.14 11.21 5,319,304 +0.02(+0.15%)
Oct 06, 2005 11.35 11.38 10.96 11.19 13,459,337 -0.14(-1.25%)
Oct 05, 2005 11.75 11.77 11.33 11.33 7,465,916 -0.51(-4.29%)
Oct 04, 2005 12.10 12.11 11.84 11.84 4,694,391 -0.20(-1.68%)
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.