Skip to main content

Dominion Resources (NY: D )

49.22 +0.70 (+1.43%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.606 9.676 9.598 9.673 5,491,462 +0.12(+1.24%)
Jan 28, 2005 9.567 9.592 9.393 9.555 6,958,912 -0.02(-0.19%)
Jan 27, 2005 9.579 9.645 9.517 9.573 6,709,675 -0.04(-0.43%)
Jan 26, 2005 9.579 9.637 9.551 9.615 4,064,535 +0.08(+0.85%)
Jan 25, 2005 9.537 9.613 9.528 9.534 4,392,309 -0.01(-0.10%)
Jan 24, 2005 9.517 9.613 9.480 9.544 4,167,816 +0.03(+0.28%)
Jan 21, 2005 9.530 9.588 9.482 9.517 3,133,931 -0.01(-0.13%)
Jan 20, 2005 9.611 9.611 9.510 9.530 3,850,084 -0.08(-0.84%)
Jan 19, 2005 9.666 9.701 9.605 9.611 4,548,306 -0.10(-1.03%)
Jan 18, 2005 9.613 9.711 9.594 9.711 4,340,668 +0.08(+0.80%)
Jan 14, 2005 9.551 9.651 9.551 9.634 4,613,574 +0.08(+0.88%)
Jan 13, 2005 9.500 9.662 9.499 9.551 4,857,431 +0.05(+0.53%)
Jan 12, 2005 9.401 9.506 9.400 9.500 4,131,237 +0.07(+0.77%)
Jan 11, 2005 9.467 9.471 9.361 9.428 3,271,639 -0.04(-0.41%)
Jan 10, 2005 9.343 9.470 9.325 9.467 3,891,324 +0.14(+1.48%)
Jan 07, 2005 9.383 9.464 9.328 9.329 4,118,327 -0.02(-0.22%)
Jan 06, 2005 9.275 9.360 9.273 9.350 6,943,850 +0.05(+0.54%)
Jan 05, 2005 9.342 9.362 9.276 9.300 6,613,925 -0.07(-0.70%)
Jan 04, 2005 9.411 9.470 9.365 9.365 4,931,306 -0.04(-0.46%)
Jan 03, 2005 9.481 9.506 9.400 9.408 6,010,018 -0.04(-0.38%)
Dec 31, 2004 9.506 9.513 9.445 9.445 2,533,969 -0.06(-0.63%)
Dec 30, 2004 9.473 9.551 9.460 9.505 2,389,089 +0.05(+0.58%)
Dec 29, 2004 9.432 9.478 9.431 9.450 2,466,549 -0.01(-0.10%)
Dec 28, 2004 9.414 9.460 9.392 9.460 2,431,046 +0.08(+0.82%)
Dec 27, 2004 9.461 9.492 9.378 9.383 2,836,639 -0.06(-0.68%)
Dec 23, 2004 9.495 9.507 9.439 9.447 2,960,720 -0.03(-0.35%)
Dec 22, 2004 9.481 9.521 9.463 9.481 4,216,946 +0.00(+0.03%)
Dec 21, 2004 9.491 9.491 9.447 9.478 7,630,596 -0.01(-0.09%)
Dec 20, 2004 9.551 9.599 9.485 9.487 7,067,931 -0.03(-0.29%)
Dec 17, 2004 9.495 9.546 9.481 9.514 7,515,840 -0.01(-0.13%)
Dec 16, 2004 9.523 9.551 9.481 9.527 4,324,889 -0.02(-0.18%)
Dec 15, 2004 9.521 9.551 9.466 9.544 5,693,720 +0.05(+0.48%)
Dec 14, 2004 9.488 9.533 9.431 9.498 5,425,477 -0.02(-0.22%)
Dec 13, 2004 9.446 9.520 9.414 9.519 6,968,236 +0.11(+1.14%)
Dec 10, 2004 9.466 9.466 9.333 9.411 5,691,927 +0.02(+0.22%)
Dec 09, 2004 9.379 9.396 9.336 9.390 6,291,172 +0.01(+0.12%)
Dec 08, 2004 9.286 9.397 9.263 9.379 11,812,399 +0.11(+1.16%)
Dec 07, 2004 9.244 9.309 9.185 9.272 9,823,524 +0.04(+0.48%)
Dec 06, 2004 9.070 9.265 9.053 9.227 9,665,016 +0.23(+2.56%)
Dec 03, 2004 9.000 9.056 8.958 8.997 7,237,914 +0.01(+0.14%)
Dec 02, 2004 9.077 9.096 8.920 8.985 6,252,800 -0.11(-1.24%)
Dec 01, 2004 9.130 9.132 9.028 9.098 5,419,739 -0.03(-0.34%)
Nov 30, 2004 9.191 9.219 9.128 9.128 6,015,039 -0.07(-0.73%)
Nov 29, 2004 9.297 9.329 9.188 9.195 5,424,042 -0.10(-1.08%)
Nov 26, 2004 9.318 9.342 9.289 9.296 1,162,986 -0.01(-0.09%)
Nov 24, 2004 9.230 9.361 9.230 9.304 7,281,665 -0.07(-0.77%)
Nov 23, 2004 9.273 9.408 9.263 9.376 5,292,431 +0.03(+0.37%)
Nov 22, 2004 9.244 9.355 9.244 9.342 5,808,118 +0.13(+1.36%)
Nov 19, 2004 9.279 9.282 9.195 9.216 6,619,663 -0.05(-0.53%)
Nov 18, 2004 9.282 9.339 9.259 9.265 6,311,971 -0.01(-0.06%)
Nov 17, 2004 9.342 9.355 9.244 9.270 4,333,496 -0.04(-0.48%)
Nov 16, 2004 9.369 9.385 9.315 9.315 4,163,513 -0.05(-0.51%)
Nov 15, 2004 9.382 9.389 9.304 9.362 4,171,761 -0.05(-0.58%)
Nov 12, 2004 9.330 9.427 9.293 9.417 7,277,003 +0.14(+1.56%)
Nov 11, 2004 9.192 9.298 9.174 9.272 3,287,418 +0.09(+0.96%)
Nov 10, 2004 9.230 9.230 9.141 9.184 6,295,117 +0.01(+0.06%)
Nov 09, 2004 9.153 9.202 9.127 9.178 6,348,191 +0.05(+0.57%)
Nov 08, 2004 9.130 9.132 9.077 9.127 6,105,768 +0.05(+0.52%)
Nov 05, 2004 9.117 9.118 8.966 9.079 4,986,533 -0.04(-0.41%)
Nov 04, 2004 8.951 9.117 8.927 9.117 9,758,973 +0.17(+1.85%)
Nov 03, 2004 8.958 9.056 8.930 8.951 4,537,189 +0.10(+1.10%)
Nov 02, 2004 8.923 8.959 8.854 8.854 5,781,581 -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.