Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.623 9.661 9.550 9.661 4,178,558 +0.07(+0.72%)
Aug 30, 2005 9.601 9.660 9.525 9.592 6,017,884 -0.05(-0.56%)
Aug 29, 2005 9.537 9.673 9.433 9.646 5,127,313 +0.06(+0.66%)
Aug 26, 2005 9.626 9.673 9.561 9.583 3,465,310 -0.04(-0.45%)
Aug 25, 2005 9.549 9.649 9.549 9.626 3,915,741 +0.08(+0.81%)
Aug 24, 2005 9.535 9.654 9.518 9.549 8,835,255 -0.08(-0.80%)
Aug 23, 2005 9.574 9.674 9.555 9.626 8,277,955 +0.05(+0.54%)
Aug 22, 2005 9.654 9.654 9.496 9.574 5,054,089 +0.09(+0.96%)
Aug 19, 2005 9.473 9.493 9.387 9.483 4,359,443 +0.07(+0.77%)
Aug 18, 2005 9.260 9.426 9.228 9.411 5,808,897 +0.13(+1.36%)
Aug 17, 2005 9.348 9.349 9.199 9.285 5,299,490 -0.08(-0.89%)
Aug 16, 2005 9.476 9.516 9.367 9.368 4,848,664 -0.11(-1.13%)
Aug 15, 2005 9.415 9.491 9.372 9.476 3,697,254 +0.06(+0.64%)
Aug 12, 2005 9.430 9.469 9.354 9.415 4,845,101 -0.03(-0.36%)
Aug 11, 2005 9.474 9.522 9.397 9.449 7,239,352 +0.04(+0.43%)
Aug 10, 2005 9.537 9.598 9.369 9.409 5,789,898 -0.08(-0.84%)
Aug 09, 2005 9.526 9.530 9.449 9.488 4,662,237 +0.07(+0.75%)
Aug 08, 2005 9.620 9.652 9.407 9.417 7,508,106 -0.15(-1.56%)
Aug 05, 2005 9.708 9.708 9.549 9.566 5,370,736 -0.14(-1.44%)
Aug 04, 2005 9.841 9.908 9.702 9.707 5,823,938 -0.13(-1.36%)
Aug 03, 2005 9.626 10.00 9.577 9.841 13,747,248 +0.08(+0.84%)
Aug 02, 2005 9.594 9.760 9.452 9.758 12,486,992 +0.50(+5.35%)
Aug 01, 2005 9.350 9.358 9.238 9.263 3,191,014 -0.07(-0.72%)
Jul 29, 2005 9.405 9.434 9.330 9.330 3,738,814 -0.07(-0.79%)
Jul 28, 2005 9.316 9.428 9.282 9.405 4,551,411 +0.11(+1.22%)
Jul 27, 2005 9.304 9.345 9.286 9.291 3,433,249 -0.01(-0.14%)
Jul 26, 2005 9.326 9.368 9.292 9.304 2,834,786 -0.02(-0.16%)
Jul 25, 2005 9.337 9.414 9.318 9.319 1,764,913 -0.01(-0.15%)
Jul 22, 2005 9.253 9.345 9.244 9.333 4,214,181 +0.09(+0.96%)
Jul 21, 2005 9.426 9.462 9.215 9.244 4,532,808 -0.18(-1.92%)
Jul 20, 2005 9.367 9.453 9.348 9.425 5,248,827 +0.03(+0.32%)
Jul 19, 2005 9.404 9.443 9.358 9.395 4,355,485 -0.00(-0.04%)
Jul 18, 2005 9.440 9.477 9.397 9.398 1,888,406 -0.04(-0.44%)
Jul 15, 2005 9.409 9.445 9.359 9.440 2,233,551 +0.03(+0.34%)
Jul 14, 2005 9.582 9.631 9.324 9.409 4,185,683 -0.12(-1.29%)
Jul 13, 2005 9.550 9.596 9.489 9.531 3,014,879 -0.06(-0.61%)
Jul 12, 2005 9.563 9.613 9.537 9.589 3,339,838 -0.00(-0.01%)
Jul 11, 2005 9.481 9.592 9.462 9.590 5,403,192 +0.14(+1.50%)
Jul 08, 2005 9.319 9.472 9.305 9.449 4,713,693 +0.10(+1.08%)
Jul 07, 2005 9.165 9.349 9.114 9.348 5,014,508 +0.14(+1.48%)
Jul 06, 2005 9.367 9.402 9.208 9.212 4,605,637 -0.17(-1.78%)
Jul 05, 2005 9.362 9.393 9.268 9.378 3,613,343 +0.02(+0.19%)
Jul 01, 2005 9.271 9.366 9.234 9.361 2,312,713 +0.09(+0.97%)
Jun 30, 2005 9.316 9.358 9.252 9.271 3,770,083 -0.06(-0.62%)
Jun 29, 2005 9.383 9.390 9.295 9.329 2,497,556 -0.05(-0.58%)
Jun 28, 2005 9.291 9.385 9.272 9.383 3,011,713 +0.15(+1.59%)
Jun 27, 2005 9.222 9.270 9.186 9.237 2,759,186 +0.02(+0.16%)
Jun 24, 2005 9.210 9.286 9.206 9.222 3,456,602 -0.02(-0.18%)
Jun 23, 2005 9.316 9.332 9.203 9.238 4,410,899 -0.08(-0.85%)
Jun 22, 2005 9.361 9.368 9.318 9.318 4,182,912 -0.01(-0.08%)
Jun 21, 2005 9.320 9.371 9.291 9.325 3,483,517 -0.01(-0.15%)
Jun 20, 2005 9.162 9.358 9.157 9.339 4,956,324 +0.17(+1.83%)
Jun 17, 2005 9.190 9.190 9.037 9.171 8,006,826 -0.03(-0.27%)
Jun 16, 2005 9.184 9.203 9.083 9.196 3,051,293 +0.04(+0.41%)
Jun 15, 2005 9.266 9.266 9.090 9.158 3,952,947 -0.08(-0.92%)
Jun 14, 2005 9.222 9.292 9.208 9.243 2,485,682 +0.02(+0.21%)
Jun 13, 2005 9.203 9.234 9.139 9.224 2,314,297 -0.00(-0.04%)
Jun 10, 2005 9.102 9.275 9.098 9.228 7,087,361 +0.13(+1.44%)
Jun 09, 2005 9.021 9.105 8.990 9.097 5,350,550 +0.08(+0.85%)
Jun 08, 2005 9.035 9.088 8.988 9.020 2,135,787 +0.01(+0.14%)
Jun 07, 2005 9.001 9.097 8.977 9.007 4,166,288 +0.04(+0.42%)
Jun 06, 2005 8.982 9.002 8.931 8.969 3,199,326 -0.01(-0.14%)
Jun 03, 2005 8.975 9.017 8.901 8.982 2,894,553 +0.02(+0.25%)
Jun 02, 2005 9.007 9.007 8.936 8.959 3,149,454 -0.02(-0.21%)
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.