Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.613 8.619 8.557 8.557 2,796,788 -0.05(-0.63%)
Dec 30, 2004 8.582 8.653 8.571 8.611 2,636,881 +0.05(+0.58%)
Dec 29, 2004 8.546 8.587 8.545 8.562 2,722,376 -0.01(-0.10%)
Dec 28, 2004 8.529 8.571 8.509 8.571 2,683,191 +0.07(+0.82%)
Dec 27, 2004 8.572 8.600 8.497 8.502 3,130,851 -0.06(-0.68%)
Dec 23, 2004 8.603 8.614 8.552 8.560 3,267,801 -0.03(-0.35%)
Dec 22, 2004 8.590 8.627 8.574 8.590 4,654,321 +0.00(+0.03%)
Dec 21, 2004 8.599 8.599 8.560 8.587 8,422,030 -0.01(-0.09%)
Dec 20, 2004 8.653 8.697 8.594 8.595 7,801,005 -0.03(-0.29%)
Dec 17, 2004 8.603 8.649 8.590 8.620 8,295,371 -0.01(-0.13%)
Dec 16, 2004 8.628 8.653 8.590 8.632 4,773,460 -0.02(-0.18%)
Dec 15, 2004 8.627 8.653 8.576 8.647 6,284,264 +0.04(+0.48%)
Dec 14, 2004 8.596 8.637 8.545 8.605 5,988,199 -0.02(-0.22%)
Dec 13, 2004 8.558 8.625 8.529 8.624 7,690,970 +0.10(+1.14%)
Dec 10, 2004 8.576 8.576 8.456 8.527 6,282,285 +0.02(+0.22%)
Dec 09, 2004 8.498 8.513 8.459 8.508 6,943,682 +0.01(+0.12%)
Dec 08, 2004 8.413 8.514 8.393 8.498 13,037,562 +0.10(+1.16%)
Dec 07, 2004 8.375 8.435 8.322 8.401 10,842,404 +0.04(+0.48%)
Dec 06, 2004 8.217 8.394 8.202 8.360 10,667,456 +0.21(+2.56%)
Dec 03, 2004 8.154 8.205 8.116 8.152 7,988,619 +0.01(+0.14%)
Dec 02, 2004 8.224 8.241 8.082 8.140 6,901,331 -0.10(-1.24%)
Dec 01, 2004 8.272 8.274 8.179 8.243 5,981,866 -0.03(-0.34%)
Nov 30, 2004 8.327 8.353 8.270 8.270 6,638,909 -0.06(-0.73%)
Nov 29, 2004 8.423 8.452 8.325 8.331 5,986,615 -0.09(-1.08%)
Nov 26, 2004 8.442 8.464 8.416 8.422 1,283,609 -0.01(-0.09%)
Nov 24, 2004 8.363 8.481 8.363 8.430 8,036,907 -0.07(-0.77%)
Nov 23, 2004 8.402 8.524 8.393 8.495 5,841,353 +0.03(+0.37%)
Nov 22, 2004 8.375 8.476 8.375 8.464 6,410,527 +0.11(+1.36%)
Nov 19, 2004 8.407 8.409 8.331 8.350 7,306,243 -0.04(-0.53%)
Nov 18, 2004 8.409 8.461 8.389 8.394 6,966,639 -0.01(-0.06%)
Nov 17, 2004 8.464 8.476 8.375 8.399 4,782,959 -0.04(-0.48%)
Nov 16, 2004 8.489 8.503 8.440 8.440 4,595,346 -0.04(-0.51%)
Nov 15, 2004 8.500 8.507 8.430 8.483 4,604,449 -0.05(-0.58%)
Nov 12, 2004 8.454 8.541 8.419 8.532 8,031,762 +0.13(+1.56%)
Nov 11, 2004 8.329 8.425 8.312 8.401 3,628,383 +0.08(+0.96%)
Nov 10, 2004 8.363 8.363 8.282 8.321 6,948,036 +0.01(+0.06%)
Nov 09, 2004 8.293 8.337 8.269 8.316 7,006,616 +0.05(+0.57%)
Nov 08, 2004 8.272 8.274 8.224 8.269 6,739,049 +0.04(+0.52%)
Nov 05, 2004 8.260 8.262 8.124 8.226 5,503,728 -0.03(-0.41%)
Nov 04, 2004 8.110 8.260 8.088 8.260 10,771,158 +0.15(+1.85%)
Nov 03, 2004 8.116 8.205 8.091 8.110 5,007,779 +0.09(+1.10%)
Nov 02, 2004 8.085 8.118 8.022 8.022 6,381,237 -0.08(-0.94%)
Nov 01, 2004 8.120 8.134 8.082 8.097 5,106,731 -0.03(-0.34%)
Oct 29, 2004 8.073 8.125 8.058 8.125 6,572,413 +0.07(+0.93%)
Oct 28, 2004 8.083 8.085 7.955 8.051 6,730,737 -0.04(-0.50%)
Oct 27, 2004 8.186 8.197 8.078 8.091 5,619,304 -0.11(-1.31%)
Oct 26, 2004 8.025 8.198 8.008 8.198 5,479,188 +0.17(+2.17%)
Oct 25, 2004 8.085 8.109 8.013 8.024 6,355,510 -0.02(-0.30%)
Oct 22, 2004 8.086 8.128 8.048 8.048 6,495,230 -0.04(-0.45%)
Oct 21, 2004 8.104 8.130 8.025 8.085 13,197,865 -0.14(-1.66%)
Oct 20, 2004 8.192 8.222 8.161 8.221 5,747,546 +0.05(+0.59%)
Oct 19, 2004 8.229 8.268 8.157 8.173 4,346,382 -0.06(-0.71%)
Oct 18, 2004 8.229 8.258 8.205 8.231 4,115,625 -0.00(-0.05%)
Oct 15, 2004 8.236 8.274 8.229 8.235 5,694,904 +0.01(+0.17%)
Oct 14, 2004 8.214 8.246 8.198 8.221 3,265,030 -0.02(-0.25%)
Oct 13, 2004 8.366 8.382 8.219 8.241 4,687,569 -0.13(-1.51%)
Oct 12, 2004 8.320 8.373 8.277 8.368 8,331,785 +0.05(+0.59%)
Oct 11, 2004 8.337 8.356 8.305 8.318 3,571,783 -0.02(-0.18%)
Oct 08, 2004 8.303 8.337 8.272 8.334 3,692,109 +0.06(+0.75%)
Oct 07, 2004 8.337 8.344 8.268 8.272 4,943,262 -0.07(-0.83%)
Oct 06, 2004 8.275 8.341 8.243 8.341 4,383,983 +0.07(+0.79%)
Oct 05, 2004 8.289 8.325 8.262 8.275 5,476,021 -0.01(-0.17%)
Oct 04, 2004 8.299 8.315 8.267 8.289 4,870,829 -0.01(-0.12%)
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.