Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.073 8.125 8.058 8.125 6,572,413 +0.07(+0.93%)
Oct 28, 2004 8.083 8.085 7.955 8.051 6,730,737 -0.04(-0.50%)
Oct 27, 2004 8.186 8.197 8.078 8.091 5,619,304 -0.11(-1.31%)
Oct 26, 2004 8.025 8.198 8.008 8.198 5,479,188 +0.17(+2.17%)
Oct 25, 2004 8.085 8.109 8.013 8.024 6,355,510 -0.02(-0.30%)
Oct 22, 2004 8.086 8.128 8.048 8.048 6,495,230 -0.04(-0.45%)
Oct 21, 2004 8.104 8.130 8.025 8.085 13,197,865 -0.14(-1.66%)
Oct 20, 2004 8.192 8.222 8.161 8.221 5,747,546 +0.05(+0.59%)
Oct 19, 2004 8.229 8.268 8.157 8.173 4,346,382 -0.06(-0.71%)
Oct 18, 2004 8.229 8.258 8.205 8.231 4,115,625 -0.00(-0.05%)
Oct 15, 2004 8.236 8.274 8.229 8.235 5,694,904 +0.01(+0.17%)
Oct 14, 2004 8.214 8.246 8.198 8.221 3,265,030 -0.02(-0.25%)
Oct 13, 2004 8.366 8.382 8.219 8.241 4,687,569 -0.13(-1.51%)
Oct 12, 2004 8.320 8.373 8.277 8.368 8,331,785 +0.05(+0.59%)
Oct 11, 2004 8.337 8.356 8.305 8.318 3,571,783 -0.02(-0.18%)
Oct 08, 2004 8.303 8.337 8.272 8.334 3,692,109 +0.06(+0.75%)
Oct 07, 2004 8.337 8.344 8.268 8.272 4,943,262 -0.07(-0.83%)
Oct 06, 2004 8.275 8.341 8.243 8.341 4,383,983 +0.07(+0.79%)
Oct 05, 2004 8.289 8.325 8.262 8.275 5,476,021 -0.01(-0.17%)
Oct 04, 2004 8.299 8.315 8.267 8.289 4,870,829 -0.01(-0.12%)
Oct 01, 2004 8.243 8.325 8.238 8.299 5,232,203 +0.06(+0.69%)
Sep 30, 2004 8.211 8.253 8.192 8.243 4,414,461 +0.01(+0.08%)
Sep 29, 2004 8.206 8.236 8.168 8.236 3,364,774 +0.01(+0.06%)
Sep 28, 2004 8.230 8.264 8.210 8.231 4,323,029 +0.03(+0.39%)
Sep 27, 2004 8.164 8.246 8.142 8.200 3,776,416 +0.04(+0.48%)
Sep 24, 2004 8.166 8.182 8.148 8.161 4,432,272 -0.00(-0.05%)
Sep 23, 2004 8.201 8.209 8.150 8.164 4,071,294 -0.05(-0.58%)
Sep 22, 2004 8.280 8.288 8.206 8.212 4,507,080 -0.08(-0.93%)
Sep 21, 2004 8.255 8.310 8.219 8.289 5,590,806 +0.05(+0.64%)
Sep 20, 2004 8.230 8.263 8.215 8.236 5,867,477 +0.03(+0.37%)
Sep 17, 2004 8.262 8.264 8.205 8.206 11,567,922 -0.06(-0.67%)
Sep 16, 2004 8.234 8.265 8.205 8.262 6,582,308 +0.04(+0.52%)
Sep 15, 2004 8.232 8.253 8.198 8.219 4,716,067 +0.01(+0.09%)
Sep 14, 2004 8.243 8.259 8.198 8.211 7,069,550 -0.03(-0.38%)
Sep 13, 2004 8.298 8.298 8.210 8.243 6,122,378 -0.06(-0.67%)
Sep 10, 2004 8.264 8.311 8.240 8.298 5,883,705 +0.02(+0.20%)
Sep 09, 2004 8.236 8.321 8.231 8.282 8,972,997 +0.04(+0.48%)
Sep 08, 2004 8.211 8.254 8.196 8.243 15,898,868 -0.02(-0.28%)
Sep 07, 2004 8.200 8.265 8.192 8.265 4,369,734 +0.08(+1.03%)
Sep 03, 2004 8.198 8.207 8.136 8.181 2,508,639 -0.03(-0.37%)
Sep 02, 2004 8.221 8.226 8.171 8.211 3,842,516 -0.02(-0.20%)
Sep 01, 2004 8.211 8.227 8.169 8.227 4,552,994 +0.03(+0.37%)
Aug 31, 2004 8.167 8.198 8.130 8.197 4,068,919 +0.05(+0.62%)
Aug 30, 2004 8.159 8.183 8.129 8.147 2,482,911 -0.03(-0.31%)
Aug 27, 2004 8.183 8.183 8.161 8.172 1,417,788 -0.00(-0.05%)
Aug 26, 2004 8.190 8.198 8.163 8.176 3,347,359 +0.01(+0.14%)
Aug 25, 2004 8.104 8.178 8.087 8.164 8,308,037 +0.00(+0.00%)
Aug 24, 2004 8.158 8.184 8.110 8.164 4,639,676 +0.01(+0.08%)
Aug 23, 2004 8.186 8.211 8.158 8.158 2,604,821 -0.02(-0.19%)
Aug 20, 2004 8.166 8.198 8.145 8.173 4,174,996 +0.00(+0.05%)
Aug 19, 2004 8.182 8.207 8.135 8.169 3,306,590 -0.04(-0.54%)
Aug 18, 2004 8.142 8.214 8.135 8.214 4,108,896 +0.07(+0.88%)
Aug 17, 2004 8.133 8.144 8.083 8.142 3,756,626 +0.01(+0.11%)
Aug 16, 2004 8.025 8.134 8.019 8.133 3,498,162 +0.11(+1.32%)
Aug 13, 2004 8.047 8.057 7.972 8.027 2,112,038 -0.00(-0.02%)
Aug 12, 2004 8.037 8.077 8.010 8.028 2,513,784 -0.02(-0.22%)
Aug 11, 2004 7.989 8.052 7.950 8.046 3,109,082 +0.04(+0.47%)
Aug 10, 2004 7.961 8.013 7.918 8.008 2,370,501 +0.06(+0.71%)
Aug 09, 2004 8.025 8.038 7.908 7.951 3,634,716 -0.05(-0.58%)
Aug 06, 2004 7.985 8.091 7.965 7.998 5,494,229 +0.01(+0.16%)
Aug 05, 2004 8.067 8.073 7.966 7.985 3,827,871 -0.07(-0.85%)
Aug 04, 2004 7.985 8.066 7.961 8.053 4,176,579 +0.04(+0.46%)
Aug 03, 2004 8.015 8.035 7.965 8.016 3,782,353 -0.01(-0.06%)
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.