Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.474 9.652 9.467 9.611 7,903,520 +0.09(+0.98%)
Oct 28, 2005 9.390 9.545 9.362 9.517 7,094,486 +0.13(+1.36%)
Oct 27, 2005 9.608 9.608 9.390 9.390 7,627,245 -0.21(-2.20%)
Oct 26, 2005 9.760 9.761 9.583 9.601 6,436,255 -0.16(-1.62%)
Oct 25, 2005 9.767 9.820 9.654 9.758 7,639,911 -0.01(-0.05%)
Oct 24, 2005 9.604 9.790 9.580 9.764 10,336,560 +0.19(+1.99%)
Oct 21, 2005 9.474 9.589 9.428 9.573 11,559,215 +0.12(+1.26%)
Oct 20, 2005 9.728 9.757 9.380 9.454 10,566,129 -0.28(-2.89%)
Oct 19, 2005 9.664 9.756 9.540 9.736 11,307,480 -0.03(-0.31%)
Oct 18, 2005 9.980 9.993 9.664 9.766 8,330,202 -0.22(-2.19%)
Oct 17, 2005 9.948 10.12 9.948 9.985 9,598,375 +0.11(+1.14%)
Oct 14, 2005 9.830 9.895 9.753 9.872 8,105,382 +0.07(+0.67%)
Oct 13, 2005 10.01 10.04 9.772 9.806 12,607,318 -0.27(-2.67%)
Oct 12, 2005 10.07 10.18 9.982 10.08 9,260,750 -0.04(-0.40%)
Oct 11, 2005 10.00 10.16 10.00 10.12 7,121,005 +0.16(+1.56%)
Oct 10, 2005 10.19 10.21 9.930 9.961 5,506,499 -0.21(-2.05%)
Oct 07, 2005 10.12 10.27 10.11 10.17 5,862,331 +0.02(+0.15%)
Oct 06, 2005 10.30 10.33 9.940 10.15 14,833,349 -0.13(-1.25%)
Oct 05, 2005 10.66 10.68 10.28 10.28 8,228,083 -0.46(-4.29%)
Oct 04, 2005 10.98 10.99 10.74 10.74 5,173,623 -0.18(-1.68%)
Oct 03, 2005 10.88 10.98 10.84 10.93 7,351,366 +0.05(+0.42%)
Sep 30, 2005 10.89 10.97 10.87 10.88 6,553,810 -0.02(-0.15%)
Sep 29, 2005 10.86 10.94 10.78 10.90 5,898,746 +0.04(+0.40%)
Sep 28, 2005 10.69 10.87 10.67 10.86 5,742,797 +0.17(+1.57%)
Sep 27, 2005 10.55 10.69 10.54 10.69 4,581,097 +0.11(+1.08%)
Sep 26, 2005 10.60 10.67 10.56 10.57 6,631,389 -0.02(-0.18%)
Sep 23, 2005 10.59 10.65 10.49 10.59 6,646,825 +0.01(+0.07%)
Sep 22, 2005 10.51 10.60 10.45 10.58 5,704,403 -0.01(-0.10%)
Sep 21, 2005 10.71 10.73 10.54 10.59 9,332,392 -0.11(-1.05%)
Sep 20, 2005 10.69 10.83 10.67 10.71 15,783,687 +0.10(+0.98%)
Sep 19, 2005 10.61 10.64 10.56 10.60 10,426,804 +0.17(+1.67%)
Sep 16, 2005 10.36 10.43 10.28 10.43 8,387,990 +0.13(+1.25%)
Sep 15, 2005 10.15 10.30 10.15 10.30 5,085,753 +0.17(+1.63%)
Sep 14, 2005 10.11 10.19 10.08 10.13 12,324,710 +0.10(+1.01%)
Sep 13, 2005 10.09 10.12 10.03 10.03 3,738,814 -0.05(-0.53%)
Sep 12, 2005 10.14 10.20 10.04 10.09 6,073,298 -0.12(-1.15%)
Sep 09, 2005 10.08 10.23 10.08 10.20 4,359,443 +0.13(+1.28%)
Sep 08, 2005 10.11 10.15 10.06 10.08 4,467,895 -0.01(-0.05%)
Sep 07, 2005 10.10 10.10 9.986 10.08 5,133,250 -0.01(-0.11%)
Sep 06, 2005 10.04 10.13 9.998 10.09 9,377,118 +0.21(+2.17%)
Sep 02, 2005 9.863 9.963 9.833 9.877 4,554,577 -0.11(-1.06%)
Sep 01, 2005 9.689 10.000 9.689 9.983 10,509,528 +0.32(+3.33%)
Aug 31, 2005 9.623 9.661 9.550 9.661 4,178,558 +0.07(+0.72%)
Aug 30, 2005 9.601 9.660 9.525 9.592 6,017,884 -0.05(-0.56%)
Aug 29, 2005 9.537 9.673 9.433 9.646 5,127,313 +0.06(+0.66%)
Aug 26, 2005 9.626 9.673 9.561 9.583 3,465,310 -0.04(-0.45%)
Aug 25, 2005 9.549 9.649 9.549 9.626 3,915,741 +0.08(+0.81%)
Aug 24, 2005 9.535 9.654 9.518 9.549 8,835,255 -0.08(-0.80%)
Aug 23, 2005 9.574 9.674 9.555 9.626 8,277,955 +0.05(+0.54%)
Aug 22, 2005 9.654 9.654 9.496 9.574 5,054,089 +0.09(+0.96%)
Aug 19, 2005 9.473 9.493 9.387 9.483 4,359,443 +0.07(+0.77%)
Aug 18, 2005 9.260 9.426 9.228 9.411 5,808,897 +0.13(+1.36%)
Aug 17, 2005 9.348 9.349 9.199 9.285 5,299,490 -0.08(-0.89%)
Aug 16, 2005 9.476 9.516 9.367 9.368 4,848,664 -0.11(-1.13%)
Aug 15, 2005 9.415 9.491 9.372 9.476 3,697,254 +0.06(+0.64%)
Aug 12, 2005 9.430 9.469 9.354 9.415 4,845,101 -0.03(-0.36%)
Aug 11, 2005 9.474 9.522 9.397 9.449 7,239,352 +0.04(+0.43%)
Aug 10, 2005 9.537 9.598 9.369 9.409 5,789,898 -0.08(-0.84%)
Aug 09, 2005 9.526 9.530 9.449 9.488 4,662,237 +0.07(+0.75%)
Aug 08, 2005 9.620 9.652 9.407 9.417 7,508,106 -0.15(-1.56%)
Aug 05, 2005 9.708 9.708 9.549 9.566 5,370,736 -0.14(-1.44%)
Aug 04, 2005 9.841 9.908 9.702 9.707 5,823,938 -0.13(-1.36%)
Aug 03, 2005 9.626 10.00 9.577 9.841 13,747,248 +0.08(+0.84%)
Aug 02, 2005 9.594 9.760 9.452 9.758 12,486,992 +0.50(+5.35%)
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.