Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.