Dominion Resources (NY: D )

77.32 USD -0.13 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.09 34.12 33.87 33.87 706,600 -0.22(-0.63%)
Dec 30, 2004 33.97 34.25 33.92 34.08 666,200 +0.20(+0.58%)
Dec 29, 2004 33.83 33.99 33.82 33.89 687,800 -0.03(-0.10%)
Dec 28, 2004 33.76 33.92 33.68 33.92 677,900 +0.27(+0.82%)
Dec 27, 2004 33.93 34.04 33.63 33.65 791,000 -0.23(-0.68%)
Dec 23, 2004 34.05 34.10 33.85 33.88 825,600 -0.12(-0.35%)
Dec 22, 2004 34.00 34.15 33.94 34.00 1,175,900 +0.01(+0.03%)
Dec 21, 2004 34.03 34.03 33.88 33.99 2,127,800 -0.03(-0.09%)
Dec 20, 2004 34.25 34.42 34.01 34.02 1,970,900 -0.10(-0.29%)
Dec 17, 2004 34.05 34.24 34.00 34.12 2,095,800 -0.05(-0.13%)
Dec 16, 2004 34.15 34.25 34.00 34.17 1,206,000 -0.06(-0.18%)
Dec 15, 2004 34.15 34.25 33.95 34.22 1,587,700 +0.16(+0.48%)
Dec 14, 2004 34.03 34.19 33.82 34.06 1,512,900 -0.07(-0.22%)
Dec 13, 2004 33.88 34.14 33.76 34.13 1,943,100 +0.38(+1.14%)
Dec 10, 2004 33.95 33.95 33.47 33.75 1,587,200 +0.08(+0.22%)
Dec 09, 2004 33.63 33.70 33.48 33.67 1,754,300 +0.04(+0.12%)
Dec 08, 2004 33.30 33.70 33.22 33.63 3,293,900 +0.38(+1.16%)
Dec 07, 2004 33.15 33.38 32.94 33.25 2,739,300 +0.16(+0.48%)
Dec 06, 2004 32.53 33.22 32.47 33.09 2,695,100 +0.83(+2.56%)
Dec 03, 2004 32.28 32.47 32.12 32.26 2,018,300 +0.04(+0.14%)
Dec 02, 2004 32.55 32.62 31.99 32.22 1,743,600 -0.40(-1.24%)
Dec 01, 2004 32.74 32.75 32.38 32.62 1,511,300 -0.11(-0.34%)
Nov 30, 2004 32.96 33.06 32.74 32.74 1,677,300 -0.24(-0.73%)
Nov 29, 2004 33.34 33.46 32.95 32.97 1,512,500 -0.36(-1.08%)
Nov 26, 2004 33.42 33.50 33.31 33.33 324,300 -0.03(-0.09%)
Nov 24, 2004 33.10 33.57 33.10 33.37 2,030,500 -0.26(-0.77%)
Nov 23, 2004 33.26 33.74 33.22 33.62 1,475,800 +0.12(+0.37%)
Nov 22, 2004 33.15 33.55 33.15 33.50 1,619,600 +0.45(+1.36%)
Nov 19, 2004 33.28 33.28 32.97 33.05 1,845,900 -0.17(-0.53%)
Nov 18, 2004 33.28 33.49 33.21 33.22 1,760,100 -0.02(-0.06%)
Nov 17, 2004 33.50 33.55 33.15 33.24 1,208,400 -0.16(-0.48%)
Nov 16, 2004 33.60 33.65 33.40 33.40 1,161,000 -0.17(-0.51%)
Nov 15, 2004 33.65 33.67 33.37 33.58 1,163,300 -0.19(-0.58%)
Nov 12, 2004 33.46 33.80 33.33 33.77 2,029,200 +0.52(+1.56%)
Nov 11, 2004 32.97 33.35 32.90 33.25 916,700 +0.31(+0.96%)
Nov 10, 2004 33.10 33.10 32.78 32.94 1,755,400 +0.02(+0.06%)
Nov 09, 2004 32.83 33.00 32.73 32.92 1,770,200 +0.19(+0.57%)
Nov 08, 2004 32.74 32.75 32.55 32.73 1,702,600 +0.17(+0.52%)
Nov 05, 2004 32.70 32.70 32.15 32.56 1,390,500 -0.13(-0.41%)
Nov 04, 2004 32.10 32.70 32.01 32.70 2,721,300 +0.60(+1.85%)
Nov 03, 2004 32.12 32.47 32.03 32.10 1,265,200 +0.35(+1.10%)
Nov 02, 2004 32.00 32.13 31.75 31.75 1,612,200 -0.30(-0.94%)
Nov 01, 2004 32.14 32.20 31.99 32.05 1,290,200 -0.11(-0.34%)
Oct 29, 2004 31.95 32.16 31.89 32.16 1,660,500 +0.29(+0.93%)
Oct 28, 2004 32.00 32.00 31.49 31.86 1,700,500 -0.16(-0.50%)
Oct 27, 2004 32.40 32.45 31.97 32.03 1,419,700 -0.42(-1.31%)
Oct 26, 2004 31.76 32.45 31.70 32.45 1,384,300 +0.69(+2.17%)
Oct 25, 2004 32.00 32.10 31.71 31.76 1,605,700 -0.09(-0.30%)
Oct 22, 2004 32.01 32.17 31.86 31.86 1,641,000 -0.14(-0.45%)
Oct 21, 2004 32.08 32.18 31.76 32.00 3,334,400 -0.54(-1.66%)
Oct 20, 2004 32.42 32.54 32.30 32.54 1,452,100 +0.19(+0.59%)
Oct 19, 2004 32.57 32.72 32.28 32.35 1,098,100 -0.23(-0.71%)
Oct 18, 2004 32.57 32.69 32.47 32.58 1,039,800 -0.01(-0.05%)
Oct 15, 2004 32.60 32.75 32.57 32.60 1,438,800 +0.06(+0.17%)
Oct 14, 2004 32.51 32.64 32.45 32.54 824,900 -0.08(-0.25%)
Oct 13, 2004 33.12 33.17 32.53 32.62 1,184,300 -0.50(-1.51%)
Oct 12, 2004 32.93 33.14 32.76 33.12 2,105,000 +0.20(+0.59%)
Oct 11, 2004 33.00 33.08 32.87 32.92 902,400 -0.06(-0.18%)
Oct 08, 2004 32.87 33.00 32.74 32.99 932,800 +0.24(+0.75%)
Oct 07, 2004 33.00 33.03 32.72 32.74 1,248,900 -0.27(-0.83%)
Oct 06, 2004 32.76 33.01 32.62 33.01 1,107,600 +0.26(+0.79%)
Oct 05, 2004 32.81 32.95 32.70 32.76 1,383,500 -0.05(-0.17%)
Oct 04, 2004 32.85 32.91 32.72 32.81 1,230,600 -0.04(-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.