Skip to main content

Dominion Resources (NY: D )

48.97 +0.45 (+0.93%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.592 9.662 9.584 9.659 5,499,595 +0.12(+1.24%)
Jan 28, 2005 9.553 9.578 9.379 9.541 6,969,218 -0.02(-0.19%)
Jan 27, 2005 9.564 9.631 9.503 9.559 6,719,612 -0.04(-0.44%)
Jan 26, 2005 9.564 9.623 9.537 9.601 4,070,555 +0.08(+0.85%)
Jan 25, 2005 9.523 9.599 9.514 9.520 4,398,814 -0.01(-0.10%)
Jan 24, 2005 9.503 9.599 9.466 9.530 4,173,989 +0.03(+0.28%)
Jan 21, 2005 9.516 9.574 9.468 9.503 3,138,572 -0.01(-0.13%)
Jan 20, 2005 9.596 9.596 9.496 9.516 3,855,786 -0.08(-0.84%)
Jan 19, 2005 9.652 9.687 9.591 9.596 4,555,042 -0.10(-1.03%)
Jan 18, 2005 9.599 9.697 9.580 9.697 4,347,097 +0.08(+0.80%)
Jan 14, 2005 9.537 9.637 9.537 9.620 4,620,407 +0.08(+0.88%)
Jan 13, 2005 9.486 9.648 9.485 9.537 4,864,625 +0.05(+0.53%)
Jan 12, 2005 9.388 9.492 9.386 9.486 4,137,356 +0.07(+0.77%)
Jan 11, 2005 9.453 9.457 9.347 9.414 3,276,484 -0.04(-0.41%)
Jan 10, 2005 9.329 9.456 9.311 9.453 3,897,087 +0.14(+1.48%)
Jan 07, 2005 9.369 9.450 9.314 9.315 4,124,426 -0.02(-0.22%)
Jan 06, 2005 9.261 9.346 9.259 9.336 6,954,134 +0.05(+0.54%)
Jan 05, 2005 9.328 9.349 9.262 9.286 6,623,720 -0.07(-0.70%)
Jan 04, 2005 9.397 9.456 9.351 9.351 4,938,609 -0.04(-0.46%)
Jan 03, 2005 9.467 9.492 9.386 9.395 6,018,919 -0.04(-0.38%)
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%)
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.