Skip to main content

Dominion Resources (NY: D )

49.19 +0.66 (+1.37%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.28 10.33 10.21 10.23 3,415,802 -0.06(-0.62%)
Jun 29, 2005 10.36 10.36 10.26 10.30 2,262,856 -0.06(-0.58%)
Jun 28, 2005 10.25 10.36 10.23 10.36 2,728,696 +0.16(+1.59%)
Jun 27, 2005 10.18 10.23 10.14 10.19 2,499,900 +0.02(+0.16%)
Jun 24, 2005 10.17 10.25 10.16 10.18 3,131,779 -0.02(-0.18%)
Jun 23, 2005 10.28 10.30 10.16 10.20 3,996,398 -0.09(-0.85%)
Jun 22, 2005 10.33 10.34 10.28 10.28 3,789,836 -0.01(-0.08%)
Jun 21, 2005 10.29 10.34 10.25 10.29 3,156,165 -0.02(-0.15%)
Jun 20, 2005 10.11 10.33 10.11 10.31 4,490,569 +0.19(+1.83%)
Jun 17, 2005 10.14 10.14 9.975 10.12 7,254,410 -0.03(-0.27%)
Jun 16, 2005 10.14 10.16 10.02 10.15 2,764,558 +0.04(+0.41%)
Jun 15, 2005 10.23 10.23 10.03 10.11 3,581,481 -0.09(-0.92%)
Jun 14, 2005 10.18 10.26 10.16 10.20 2,252,098 +0.02(+0.21%)
Jun 13, 2005 10.16 10.19 10.09 10.18 2,096,818 -0.00(-0.04%)
Jun 10, 2005 10.05 10.24 10.04 10.19 6,421,349 +0.15(+1.44%)
Jun 09, 2005 9.956 10.05 9.923 10.04 4,847,749 +0.09(+0.85%)
Jun 08, 2005 9.972 10.03 9.920 9.955 1,935,083 +0.01(+0.14%)
Jun 07, 2005 9.934 10.04 9.908 9.941 3,774,775 +0.04(+0.42%)
Jun 06, 2005 9.913 9.935 9.857 9.899 2,898,680 -0.01(-0.14%)
Jun 03, 2005 9.906 9.952 9.824 9.913 2,622,547 +0.03(+0.25%)
Jun 02, 2005 9.941 9.941 9.863 9.888 2,853,494 -0.02(-0.21%)
Jun 01, 2005 9.774 9.947 9.771 9.909 4,790,371 +0.11(+1.08%)
May 31, 2005 9.765 9.859 9.742 9.803 3,733,893 +0.03(+0.27%)
May 27, 2005 9.779 9.779 9.715 9.777 6,561,208 +0.01(+0.14%)
May 26, 2005 9.789 9.817 9.756 9.763 3,471,745 -0.03(-0.27%)
May 25, 2005 9.774 9.811 9.724 9.789 4,149,885 -0.09(-0.90%)
May 24, 2005 9.852 9.908 9.803 9.878 3,151,503 +0.03(+0.31%)
May 23, 2005 9.906 9.913 9.841 9.848 5,806,684 -0.11(-1.08%)
May 20, 2005 10.02 10.02 9.935 9.955 5,166,916 -0.03(-0.31%)
May 19, 2005 9.915 9.990 9.902 9.986 2,977,933 +0.09(+0.86%)
May 18, 2005 9.941 9.972 9.855 9.901 4,672,745 -0.00(-0.03%)
May 17, 2005 9.710 9.923 9.704 9.903 5,190,943 +0.20(+2.07%)
May 16, 2005 9.662 9.737 9.580 9.703 5,464,207 +0.05(+0.53%)
May 13, 2005 9.878 9.878 9.446 9.651 7,952,632 -0.15(-1.58%)
May 12, 2005 10.07 10.07 9.782 9.806 4,849,542 -0.07(-0.72%)
May 11, 2005 9.809 9.913 9.793 9.877 6,699,275 +0.10(+1.04%)
May 10, 2005 9.899 9.916 9.732 9.775 6,778,529 -0.16(-1.66%)
May 09, 2005 9.885 9.966 9.871 9.940 5,784,808 +0.06(+0.58%)
May 06, 2005 10.08 10.08 9.880 9.882 7,944,743 -0.20(-1.94%)
May 05, 2005 10.07 10.13 9.843 10.08 14,233,405 -0.06(-0.58%)
May 04, 2005 10.46 10.46 9.969 10.14 22,962,796 -0.34(-3.26%)
May 03, 2005 10.48 10.62 10.43 10.48 5,635,983 -0.07(-0.67%)
May 02, 2005 10.53 10.60 10.50 10.55 3,407,195 +0.04(+0.34%)
Apr 29, 2005 10.37 10.53 10.36 10.51 5,095,193 +0.15(+1.40%)
Apr 28, 2005 10.37 10.51 10.35 10.37 6,060,224 -0.04(-0.40%)
Apr 27, 2005 10.35 10.52 10.27 10.41 5,800,946 +0.05(+0.47%)
Apr 26, 2005 10.47 10.49 10.36 10.36 2,558,713 -0.14(-1.29%)
Apr 25, 2005 10.40 10.52 10.40 10.50 2,898,680 +0.14(+1.39%)
Apr 22, 2005 10.34 10.38 10.24 10.35 4,246,711 +0.00(+0.03%)
Apr 21, 2005 10.33 10.38 10.23 10.35 5,907,454 +0.18(+1.81%)
Apr 20, 2005 10.34 10.37 10.15 10.17 7,592,942 -0.24(-2.28%)
Apr 19, 2005 10.28 10.41 10.22 10.40 5,911,399 +0.15(+1.44%)
Apr 18, 2005 10.22 10.36 10.19 10.25 5,885,938 -0.00(-0.04%)
Apr 15, 2005 10.49 10.51 10.25 10.26 6,452,907 -0.24(-2.25%)
Apr 14, 2005 10.58 10.63 10.49 10.49 4,585,602 -0.10(-0.92%)
Apr 13, 2005 10.61 10.69 10.54 10.59 4,121,913 -0.02(-0.18%)
Apr 12, 2005 10.53 10.64 10.44 10.61 5,266,252 +0.09(+0.81%)
Apr 11, 2005 10.48 10.57 10.48 10.53 3,742,858 +0.03(+0.30%)
Apr 08, 2005 10.62 10.62 10.49 10.49 4,891,141 -0.17(-1.61%)
Apr 07, 2005 10.58 10.70 10.55 10.67 4,342,820 +0.09(+0.86%)
Apr 06, 2005 10.67 10.72 10.56 10.58 4,233,084 -0.09(-0.85%)
Apr 05, 2005 10.67 10.71 10.65 10.67 5,489,669 +0.06(+0.55%)
Apr 04, 2005 10.51 10.61 10.44 10.61 5,301,755 +0.11(+1.08%)
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.