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 (%)
Mar 31, 2005 37.03 37.50 36.92 37.22 1,275,200 +0.37(+0.99%)
Mar 30, 2005 36.25 36.97 36.25 36.85 1,350,800 +0.60(+1.67%)
Mar 29, 2005 36.72 36.87 36.24 36.24 1,972,100 -0.55(-1.51%)
Mar 28, 2005 36.99 37.16 36.78 36.80 1,203,200 -0.08(-0.22%)
Mar 24, 2005 36.60 37.03 36.60 36.88 1,064,200 +0.33(+0.89%)
Mar 23, 2005 37.10 37.10 36.51 36.55 2,657,100 -0.64(-1.72%)
Mar 22, 2005 37.94 38.01 37.15 37.20 2,022,700 -0.58(-1.54%)
Mar 21, 2005 37.89 37.90 37.55 37.78 1,194,400 -0.13(-0.34%)
Mar 18, 2005 37.78 38.00 37.43 37.90 3,641,000 +0.07(+0.20%)
Mar 17, 2005 37.45 37.90 37.15 37.83 1,637,500 +0.71(+1.91%)
Mar 16, 2005 37.15 37.47 36.80 37.12 1,728,400 -0.03(-0.09%)
Mar 15, 2005 37.50 37.62 37.15 37.15 881,500 -0.26(-0.69%)
Mar 14, 2005 36.85 37.42 36.81 37.42 1,445,100 +0.53(+1.45%)
Mar 11, 2005 37.08 37.24 36.87 36.88 1,366,600 -0.26(-0.70%)
Mar 10, 2005 37.03 37.24 36.69 37.14 1,662,700 +0.10(+0.28%)
Mar 09, 2005 37.30 37.54 37.00 37.03 2,229,400 -0.54(-1.44%)
Mar 08, 2005 37.50 37.65 37.21 37.58 1,451,500 +0.03(+0.07%)
Mar 07, 2005 37.00 37.72 37.00 37.55 1,580,400 +0.42(+1.14%)
Mar 04, 2005 36.38 37.24 36.37 37.12 2,236,400 +1.00(+2.77%)
Mar 03, 2005 35.97 36.26 35.92 36.12 1,162,000 +0.15(+0.43%)
Mar 02, 2005 35.79 36.15 35.78 35.97 948,500 +0.12(+0.32%)
Mar 01, 2005 35.97 36.29 35.80 35.85 1,202,300 -0.16(-0.44%)
Feb 28, 2005 36.21 36.37 35.98 36.01 1,902,900 -0.35(-0.98%)
Feb 25, 2005 35.30 36.47 35.30 36.37 1,590,100 +0.94(+2.65%)
Feb 24, 2005 35.08 35.49 35.08 35.43 861,400 +0.36(+1.03%)
Feb 23, 2005 35.00 35.42 34.94 35.07 1,887,000 +0.07(+0.20%)
Feb 22, 2005 35.75 35.82 34.96 35.00 1,379,800 -0.80(-2.23%)
Feb 18, 2005 36.01 36.07 35.72 35.80 1,728,200 -0.21(-0.57%)
Feb 17, 2005 35.75 36.27 35.75 36.01 1,866,000 +0.16(+0.45%)
Feb 16, 2005 35.38 35.85 35.26 35.85 1,304,300 +0.36(+1.01%)
Feb 15, 2005 35.58 35.60 35.42 35.49 1,459,600 -0.10(-0.28%)
Feb 14, 2005 35.28 35.58 35.28 35.58 1,098,700 +0.27(+0.76%)
Feb 11, 2005 35.38 35.45 35.22 35.31 1,429,400 -0.11(-0.31%)
Feb 10, 2005 35.17 35.54 35.15 35.42 1,525,300 +0.17(+0.50%)
Feb 09, 2005 35.12 35.42 35.12 35.25 1,400,200 +0.04(+0.13%)
Feb 08, 2005 35.12 35.33 35.10 35.21 1,150,600 +0.12(+0.33%)
Feb 07, 2005 34.97 35.12 34.89 35.09 1,409,300 +0.15(+0.41%)
Feb 04, 2005 34.60 34.97 34.60 34.95 1,728,900 +0.54(+1.55%)
Feb 03, 2005 34.55 34.55 34.36 34.41 1,392,100 -0.14(-0.41%)
Feb 02, 2005 34.53 34.60 34.40 34.55 1,608,300 +0.08(+0.22%)
Feb 01, 2005 34.69 34.70 34.38 34.47 2,143,900 -0.22(-0.62%)
Jan 31, 2005 34.45 34.70 34.42 34.69 1,531,300 +0.42(+1.24%)
Jan 28, 2005 34.31 34.40 33.69 34.26 1,940,500 -0.07(-0.19%)
Jan 27, 2005 34.35 34.59 34.13 34.33 1,871,000 -0.15(-0.44%)
Jan 26, 2005 34.35 34.56 34.25 34.48 1,133,400 +0.29(+0.85%)
Jan 25, 2005 34.20 34.47 34.17 34.19 1,224,800 -0.03(-0.10%)
Jan 24, 2005 34.13 34.47 33.99 34.22 1,162,200 +0.09(+0.28%)
Jan 21, 2005 34.17 34.38 34.01 34.13 873,900 -0.04(-0.13%)
Jan 20, 2005 34.47 34.47 34.10 34.17 1,073,600 -0.29(-0.84%)
Jan 19, 2005 34.67 34.79 34.45 34.47 1,268,300 -0.36(-1.03%)
Jan 18, 2005 34.47 34.83 34.40 34.83 1,210,400 +0.28(+0.80%)
Jan 14, 2005 34.25 34.61 34.25 34.55 1,286,500 +0.30(+0.88%)
Jan 13, 2005 34.07 34.65 34.06 34.25 1,354,500 +0.18(+0.53%)
Jan 12, 2005 33.72 34.09 33.71 34.07 1,152,000 +0.26(+0.77%)
Jan 11, 2005 33.95 33.97 33.57 33.81 912,300 -0.14(-0.41%)
Jan 10, 2005 33.51 33.96 33.44 33.95 1,085,100 +0.49(+1.48%)
Jan 07, 2005 33.65 33.94 33.45 33.46 1,148,400 -0.07(-0.22%)
Jan 06, 2005 33.26 33.56 33.26 33.53 1,936,300 +0.18(+0.54%)
Jan 05, 2005 33.50 33.58 33.26 33.35 1,844,300 -0.24(-0.70%)
Jan 04, 2005 33.75 33.96 33.58 33.58 1,375,100 -0.16(-0.46%)
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.