Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.492 9.499 9.431 9.431 2,537,722 -0.06(-0.63%)
Dec 30, 2004 9.459 9.537 9.446 9.491 2,392,627 +0.05(+0.58%)
Dec 29, 2004 9.418 9.464 9.417 9.436 2,470,202 -0.01(-0.10%)
Dec 28, 2004 9.400 9.446 9.378 9.446 2,434,647 +0.08(+0.82%)
Dec 27, 2004 9.447 9.478 9.364 9.369 2,840,840 -0.06(-0.68%)
Dec 23, 2004 9.481 9.493 9.425 9.434 2,965,105 -0.03(-0.35%)
Dec 22, 2004 9.467 9.507 9.449 9.467 4,223,192 +0.00(+0.03%)
Dec 21, 2004 9.477 9.477 9.434 9.464 7,641,898 -0.01(-0.09%)
Dec 20, 2004 9.537 9.585 9.471 9.472 7,078,398 -0.03(-0.29%)
Dec 17, 2004 9.481 9.532 9.467 9.500 7,526,971 -0.01(-0.13%)
Dec 16, 2004 9.509 9.537 9.467 9.513 4,331,294 -0.02(-0.18%)
Dec 15, 2004 9.507 9.537 9.452 9.530 5,702,153 +0.05(+0.48%)
Dec 14, 2004 9.474 9.518 9.417 9.484 5,433,512 -0.02(-0.22%)
Dec 13, 2004 9.432 9.506 9.400 9.505 6,978,556 +0.11(+1.14%)
Dec 10, 2004 9.452 9.452 9.319 9.397 5,700,357 +0.02(+0.22%)
Dec 09, 2004 9.365 9.382 9.322 9.376 6,300,489 +0.01(+0.12%)
Dec 08, 2004 9.272 9.383 9.250 9.365 11,829,893 +0.11(+1.16%)
Dec 07, 2004 9.230 9.296 9.172 9.258 9,838,073 +0.04(+0.48%)
Dec 06, 2004 9.056 9.251 9.040 9.214 9,679,330 +0.23(+2.56%)
Dec 03, 2004 8.987 9.042 8.945 8.984 7,248,633 +0.01(+0.14%)
Dec 02, 2004 9.063 9.083 8.907 8.971 6,262,061 -0.11(-1.24%)
Dec 01, 2004 9.116 9.119 9.014 9.084 5,427,766 -0.03(-0.34%)
Nov 30, 2004 9.177 9.205 9.115 9.115 6,023,947 -0.07(-0.73%)
Nov 29, 2004 9.283 9.315 9.175 9.182 5,432,075 -0.10(-1.08%)
Nov 26, 2004 9.304 9.328 9.275 9.282 1,164,708 -0.01(-0.09%)
Nov 24, 2004 9.216 9.347 9.216 9.290 7,292,449 -0.07(-0.77%)
Nov 23, 2004 9.259 9.395 9.250 9.363 5,300,269 +0.03(+0.37%)
Nov 22, 2004 9.230 9.342 9.230 9.328 5,816,720 +0.13(+1.36%)
Nov 19, 2004 9.265 9.268 9.182 9.202 6,629,466 -0.05(-0.53%)
Nov 18, 2004 9.268 9.325 9.246 9.251 6,321,320 -0.01(-0.06%)
Nov 17, 2004 9.328 9.342 9.230 9.257 4,339,914 -0.04(-0.48%)
Nov 16, 2004 9.356 9.371 9.301 9.301 4,169,679 -0.05(-0.51%)
Nov 15, 2004 9.368 9.375 9.290 9.349 4,177,939 -0.05(-0.58%)
Nov 12, 2004 9.317 9.413 9.279 9.403 7,287,780 +0.14(+1.56%)
Nov 11, 2004 9.179 9.285 9.161 9.258 3,292,286 +0.09(+0.96%)
Nov 10, 2004 9.216 9.216 9.127 9.170 6,304,440 +0.01(+0.06%)
Nov 09, 2004 9.140 9.188 9.113 9.165 6,357,593 +0.05(+0.57%)
Nov 08, 2004 9.116 9.119 9.063 9.113 6,114,811 +0.05(+0.52%)
Nov 05, 2004 9.104 9.105 8.953 9.066 4,993,918 -0.04(-0.41%)
Nov 04, 2004 8.938 9.104 8.914 9.104 9,773,426 +0.17(+1.85%)
Nov 03, 2004 8.945 9.042 8.917 8.938 4,543,909 +0.10(+1.10%)
Nov 02, 2004 8.910 8.946 8.840 8.840 5,790,143 -0.08(-0.94%)
Nov 01, 2004 8.949 8.964 8.907 8.924 4,633,695 -0.03(-0.34%)
Oct 29, 2004 8.898 8.955 8.881 8.955 5,963,611 +0.08(+0.93%)
Oct 28, 2004 8.909 8.910 8.767 8.872 6,107,269 -0.04(-0.50%)
Oct 27, 2004 9.021 9.034 8.903 8.917 5,098,788 -0.12(-1.31%)
Oct 26, 2004 8.845 9.035 8.825 9.035 4,971,651 +0.19(+2.17%)
Oct 25, 2004 8.910 8.937 8.831 8.843 5,766,799 -0.03(-0.30%)
Oct 22, 2004 8.911 8.957 8.870 8.870 5,893,577 -0.04(-0.45%)
Oct 21, 2004 8.931 8.960 8.845 8.910 11,975,347 -0.15(-1.66%)
Oct 20, 2004 9.028 9.062 8.994 9.060 5,215,151 +0.05(+0.59%)
Oct 19, 2004 9.069 9.112 8.989 9.007 3,943,776 -0.06(-0.71%)
Oct 18, 2004 9.069 9.101 9.042 9.072 3,734,394 -0.00(-0.05%)
Oct 15, 2004 9.077 9.119 9.069 9.076 5,167,385 +0.02(+0.17%)
Oct 14, 2004 9.052 9.088 9.035 9.060 2,962,591 -0.02(-0.25%)
Oct 13, 2004 9.220 9.237 9.058 9.083 4,253,360 -0.14(-1.51%)
Oct 12, 2004 9.169 9.227 9.122 9.222 7,560,012 +0.05(+0.59%)
Oct 11, 2004 9.188 9.209 9.152 9.168 3,240,929 -0.02(-0.18%)
Oct 08, 2004 9.151 9.188 9.117 9.184 3,350,109 +0.07(+0.75%)
Oct 07, 2004 9.188 9.195 9.112 9.116 4,485,368 -0.08(-0.83%)
Oct 06, 2004 9.120 9.193 9.084 9.193 3,977,895 +0.07(+0.79%)
Oct 05, 2004 9.136 9.175 9.105 9.120 4,968,778 -0.02(-0.17%)
Oct 04, 2004 9.147 9.163 9.111 9.136 4,419,644 -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.