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 (%)
Jul 29, 2005 37.22 37.34 36.93 36.93 944,600 -0.29(-0.79%)
Jul 28, 2005 36.88 37.31 36.74 37.22 1,149,900 +0.45(+1.22%)
Jul 27, 2005 36.83 36.99 36.76 36.78 867,400 -0.05(-0.14%)
Jul 26, 2005 36.92 37.08 36.78 36.83 716,200 -0.06(-0.16%)
Jul 25, 2005 36.96 37.26 36.88 36.88 445,900 -0.06(-0.15%)
Jul 22, 2005 36.62 36.99 36.59 36.94 1,064,700 +0.35(+0.96%)
Jul 21, 2005 37.31 37.45 36.47 36.59 1,145,200 -0.71(-1.92%)
Jul 20, 2005 37.08 37.42 37.00 37.30 1,326,100 +0.12(+0.32%)
Jul 19, 2005 37.22 37.38 37.04 37.19 1,100,400 -0.02(-0.04%)
Jul 18, 2005 37.37 37.51 37.20 37.20 477,100 -0.17(-0.44%)
Jul 15, 2005 37.24 37.38 37.04 37.37 564,300 +0.12(+0.34%)
Jul 14, 2005 37.92 38.12 36.90 37.24 1,057,500 -0.48(-1.29%)
Jul 13, 2005 37.80 37.98 37.56 37.72 761,700 -0.23(-0.61%)
Jul 12, 2005 37.85 38.05 37.75 37.96 843,800 -0.00(-0.01%)
Jul 11, 2005 37.53 37.97 37.45 37.96 1,365,100 +0.56(+1.50%)
Jul 08, 2005 36.88 37.49 36.83 37.40 1,190,900 +0.40(+1.08%)
Jul 07, 2005 36.28 37.01 36.08 37.00 1,266,900 +0.54(+1.48%)
Jul 06, 2005 37.08 37.22 36.45 36.46 1,163,600 -0.66(-1.78%)
Jul 05, 2005 37.05 37.18 36.69 37.12 912,900 +0.07(+0.19%)
Jul 01, 2005 36.70 37.07 36.55 37.05 584,300 +0.35(+0.97%)
Jun 30, 2005 36.88 37.04 36.62 36.70 952,500 -0.23(-0.62%)
Jun 29, 2005 37.14 37.17 36.79 36.92 631,000 -0.22(-0.58%)
Jun 28, 2005 36.78 37.15 36.70 37.14 760,900 +0.58(+1.59%)
Jun 27, 2005 36.50 36.69 36.36 36.56 697,100 +0.06(+0.16%)
Jun 24, 2005 36.46 36.76 36.44 36.50 873,300 -0.06(-0.18%)
Jun 23, 2005 36.88 36.94 36.42 36.56 1,114,400 -0.32(-0.85%)
Jun 22, 2005 37.05 37.08 36.88 36.88 1,056,800 -0.03(-0.08%)
Jun 21, 2005 36.89 37.09 36.78 36.91 880,100 -0.06(-0.15%)
Jun 20, 2005 36.26 37.04 36.24 36.97 1,252,200 +0.67(+1.83%)
Jun 17, 2005 36.38 36.38 35.77 36.30 2,022,900 -0.10(-0.27%)
Jun 16, 2005 36.35 36.42 35.95 36.40 770,900 +0.15(+0.41%)
Jun 15, 2005 36.67 36.67 35.98 36.25 998,700 -0.33(-0.92%)
Jun 14, 2005 36.50 36.78 36.45 36.58 628,000 +0.08(+0.21%)
Jun 13, 2005 36.42 36.55 36.17 36.51 584,700 -0.02(-0.04%)
Jun 10, 2005 36.03 36.71 36.01 36.53 1,790,600 +0.52(+1.44%)
Jun 09, 2005 35.71 36.04 35.58 36.01 1,351,800 +0.30(+0.85%)
Jun 08, 2005 35.76 35.97 35.58 35.70 539,600 +0.05(+0.14%)
Jun 07, 2005 35.62 36.01 35.53 35.65 1,052,600 +0.15(+0.42%)
Jun 06, 2005 35.55 35.63 35.35 35.50 808,300 -0.05(-0.14%)
Jun 03, 2005 35.53 35.69 35.23 35.55 731,300 +0.09(+0.25%)
Jun 02, 2005 35.65 35.65 35.37 35.46 795,700 -0.08(-0.21%)
Jun 01, 2005 35.05 35.67 35.04 35.53 1,335,800 +0.38(+1.08%)
May 31, 2005 35.02 35.35 34.94 35.15 1,041,200 +0.09(+0.27%)
May 27, 2005 35.07 35.07 34.84 35.06 1,829,600 +0.05(+0.14%)
May 26, 2005 35.10 35.21 34.99 35.01 968,100 -0.10(-0.27%)
May 25, 2005 35.05 35.19 34.87 35.10 1,157,200 -0.32(-0.90%)
May 24, 2005 35.33 35.53 35.15 35.42 878,800 +0.11(+0.31%)
May 23, 2005 35.53 35.55 35.29 35.31 1,619,200 -0.39(-1.08%)
May 20, 2005 35.95 35.95 35.63 35.70 1,440,800 -0.11(-0.31%)
May 19, 2005 35.55 35.83 35.51 35.81 830,400 +0.30(+0.86%)
May 18, 2005 35.65 35.76 35.34 35.51 1,303,000 -0.01(-0.03%)
May 17, 2005 34.82 35.58 34.80 35.51 1,447,500 +0.72(+2.07%)
May 16, 2005 34.65 34.92 34.35 34.79 1,523,700 +0.18(+0.53%)
May 13, 2005 35.42 35.42 33.88 34.61 2,217,600 -0.55(-1.58%)
May 12, 2005 36.13 36.13 35.08 35.17 1,352,300 -0.25(-0.72%)
May 11, 2005 35.17 35.55 35.12 35.42 1,868,100 +0.36(+1.04%)
May 10, 2005 35.50 35.56 34.90 35.05 1,890,200 -0.59(-1.66%)
May 09, 2005 35.45 35.74 35.40 35.65 1,613,100 +0.21(+0.58%)
May 06, 2005 36.15 36.15 35.43 35.44 2,215,400 -0.70(-1.94%)
May 05, 2005 36.10 36.32 35.30 36.14 3,969,000 -0.21(-0.58%)
May 04, 2005 37.50 37.51 35.75 36.35 6,403,200 -1.23(-3.26%)
May 03, 2005 37.58 38.07 37.40 37.58 1,571,600 -0.26(-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.