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 (%)
Oct 29, 2004 8.911 8.968 8.894 8.968 5,954,791 +0.08(+0.93%)
Oct 28, 2004 8.922 8.923 8.780 8.886 6,098,237 -0.04(-0.50%)
Oct 27, 2004 9.035 9.047 8.916 8.930 5,091,248 -0.12(-1.31%)
Oct 26, 2004 8.858 9.049 8.838 9.049 4,964,299 +0.19(+2.17%)
Oct 25, 2004 8.923 8.950 8.844 8.856 5,758,271 -0.03(-0.30%)
Oct 22, 2004 8.925 8.971 8.883 8.883 5,884,862 -0.04(-0.45%)
Oct 21, 2004 8.944 8.973 8.858 8.923 11,957,638 -0.15(-1.66%)
Oct 20, 2004 9.042 9.075 9.007 9.074 5,207,439 +0.05(+0.59%)
Oct 19, 2004 9.082 9.125 9.003 9.021 3,937,944 -0.06(-0.71%)
Oct 18, 2004 9.082 9.114 9.056 9.085 3,728,872 -0.00(-0.05%)
Oct 15, 2004 9.091 9.132 9.082 9.089 5,159,743 +0.02(+0.17%)
Oct 14, 2004 9.065 9.102 9.049 9.074 2,958,210 -0.02(-0.25%)
Oct 13, 2004 9.234 9.251 9.071 9.096 4,247,070 -0.14(-1.51%)
Oct 12, 2004 9.183 9.241 9.135 9.236 7,548,832 +0.05(+0.59%)
Oct 11, 2004 9.202 9.223 9.166 9.181 3,236,136 -0.02(-0.18%)
Oct 08, 2004 9.164 9.202 9.130 9.198 3,345,155 +0.07(+0.75%)
Oct 07, 2004 9.202 9.209 9.125 9.130 4,478,735 -0.08(-0.83%)
Oct 06, 2004 9.134 9.206 9.098 9.206 3,972,012 +0.07(+0.79%)
Oct 05, 2004 9.149 9.188 9.118 9.134 4,961,430 -0.02(-0.17%)
Oct 04, 2004 9.160 9.177 9.124 9.149 4,413,108 -0.01(-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.