Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.148 9.189 9.090 9.099 7,531,855 -0.09(-0.98%)
Feb 25, 2005 8.920 9.214 8.920 9.189 6,293,763 +0.24(+2.65%)
Feb 24, 2005 8.862 8.965 8.862 8.951 3,409,501 +0.09(+1.03%)
Feb 23, 2005 8.843 8.947 8.827 8.860 7,468,921 +0.02(+0.20%)
Feb 22, 2005 9.032 9.050 8.833 8.843 5,461,376 -0.20(-2.23%)
Feb 18, 2005 9.098 9.113 9.025 9.045 6,840,376 -0.05(-0.57%)
Feb 17, 2005 9.032 9.164 9.032 9.097 7,385,801 +0.04(+0.45%)
Feb 16, 2005 8.937 9.057 8.908 9.056 5,162,540 +0.09(+1.01%)
Feb 15, 2005 8.990 8.993 8.950 8.965 5,777,232 -0.03(-0.28%)
Feb 14, 2005 8.912 8.990 8.912 8.990 4,348,756 +0.07(+0.76%)
Feb 11, 2005 8.937 8.956 8.897 8.922 5,657,698 -0.03(-0.31%)
Feb 10, 2005 8.887 8.980 8.881 8.950 6,037,279 +0.04(+0.50%)
Feb 09, 2005 8.874 8.950 8.874 8.906 5,542,121 +0.01(+0.13%)
Feb 08, 2005 8.874 8.926 8.868 8.894 4,554,181 +0.03(+0.33%)
Feb 07, 2005 8.834 8.872 8.815 8.865 5,578,140 +0.04(+0.41%)
Feb 04, 2005 8.742 8.835 8.740 8.829 6,843,147 +0.14(+1.55%)
Feb 03, 2005 8.729 8.729 8.681 8.694 5,510,061 -0.04(-0.41%)
Feb 02, 2005 8.723 8.742 8.691 8.729 6,365,801 +0.02(+0.22%)
Feb 01, 2005 8.764 8.766 8.685 8.710 8,485,755 -0.05(-0.62%)
Jan 31, 2005 8.704 8.767 8.696 8.764 6,061,027 +0.11(+1.24%)
Jan 28, 2005 8.668 8.691 8.510 8.657 7,680,679 -0.02(-0.19%)
Jan 27, 2005 8.678 8.739 8.623 8.673 7,405,592 -0.04(-0.44%)
Jan 26, 2005 8.678 8.731 8.653 8.711 4,486,102 +0.07(+0.85%)
Jan 25, 2005 8.641 8.710 8.633 8.638 4,847,872 -0.01(-0.10%)
Jan 24, 2005 8.623 8.710 8.589 8.647 4,600,095 +0.02(+0.28%)
Jan 21, 2005 8.634 8.687 8.591 8.623 3,458,977 -0.01(-0.13%)
Jan 20, 2005 8.707 8.707 8.617 8.634 4,249,408 -0.07(-0.84%)
Jan 19, 2005 8.758 8.790 8.702 8.707 5,020,049 -0.09(-1.03%)
Jan 18, 2005 8.710 8.798 8.692 8.798 4,790,875 +0.07(+0.80%)
Jan 14, 2005 8.653 8.744 8.653 8.729 5,092,086 +0.08(+0.88%)
Jan 13, 2005 8.608 8.754 8.606 8.653 5,361,237 +0.05(+0.53%)
Jan 12, 2005 8.518 8.613 8.517 8.608 4,559,723 +0.07(+0.77%)
Jan 11, 2005 8.577 8.581 8.481 8.542 3,610,968 -0.04(-0.41%)
Jan 10, 2005 8.465 8.580 8.449 8.577 4,294,926 +0.13(+1.48%)
Jan 07, 2005 8.502 8.575 8.451 8.452 4,545,474 -0.02(-0.22%)
Jan 06, 2005 8.403 8.480 8.402 8.471 7,664,055 +0.05(+0.54%)
Jan 05, 2005 8.464 8.483 8.404 8.426 7,299,911 -0.06(-0.70%)
Jan 04, 2005 8.527 8.580 8.485 8.485 5,442,773 -0.04(-0.46%)
Jan 03, 2005 8.590 8.613 8.517 8.524 6,633,368 -0.03(-0.38%)
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%)
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.