Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.638 9.676 9.564 9.676 4,172,373 +0.07(+0.72%)
Aug 30, 2005 9.615 9.674 9.539 9.606 6,008,976 -0.05(-0.56%)
Aug 29, 2005 9.552 9.687 9.447 9.660 5,119,723 +0.06(+0.66%)
Aug 26, 2005 9.640 9.687 9.576 9.597 3,460,180 -0.04(-0.45%)
Aug 25, 2005 9.563 9.663 9.563 9.640 3,909,944 +0.08(+0.81%)
Aug 24, 2005 9.549 9.668 9.533 9.563 8,822,176 -0.08(-0.80%)
Aug 23, 2005 9.588 9.688 9.569 9.640 8,265,701 +0.05(+0.54%)
Aug 22, 2005 9.668 9.668 9.510 9.588 5,046,607 +0.09(+0.96%)
Aug 19, 2005 9.487 9.507 9.401 9.497 4,352,990 +0.07(+0.77%)
Aug 18, 2005 9.273 9.440 9.242 9.425 5,800,298 +0.13(+1.36%)
Aug 17, 2005 9.362 9.363 9.213 9.299 5,291,645 -0.08(-0.89%)
Aug 16, 2005 9.490 9.530 9.381 9.382 4,841,486 -0.11(-1.13%)
Aug 15, 2005 9.429 9.505 9.386 9.490 3,691,781 +0.06(+0.64%)
Aug 12, 2005 9.444 9.483 9.368 9.429 4,837,929 -0.03(-0.36%)
Aug 11, 2005 9.488 9.536 9.411 9.463 7,228,635 +0.04(+0.43%)
Aug 10, 2005 9.552 9.612 9.383 9.423 5,781,327 -0.08(-0.84%)
Aug 09, 2005 9.540 9.544 9.463 9.502 4,655,336 +0.07(+0.75%)
Aug 08, 2005 9.634 9.667 9.421 9.431 7,496,992 -0.15(-1.56%)
Aug 05, 2005 9.722 9.722 9.563 9.581 5,362,786 -0.14(-1.44%)
Aug 04, 2005 9.855 9.922 9.716 9.721 5,815,316 -0.13(-1.36%)
Aug 03, 2005 9.640 10.02 9.591 9.855 13,726,898 +0.08(+0.84%)
Aug 02, 2005 9.608 9.775 9.466 9.773 12,468,507 +0.50(+5.35%)
Aug 01, 2005 9.364 9.372 9.252 9.277 3,186,290 -0.07(-0.72%)
Jul 29, 2005 9.419 9.448 9.344 9.344 3,733,280 -0.07(-0.79%)
Jul 28, 2005 9.330 9.441 9.296 9.419 4,544,673 +0.11(+1.22%)
Jul 27, 2005 9.318 9.359 9.300 9.305 3,428,167 -0.01(-0.14%)
Jul 26, 2005 9.340 9.382 9.306 9.318 2,830,589 -0.02(-0.16%)
Jul 25, 2005 9.350 9.428 9.331 9.333 1,762,301 -0.01(-0.15%)
Jul 22, 2005 9.267 9.359 9.258 9.347 4,207,943 +0.09(+0.96%)
Jul 21, 2005 9.440 9.476 9.229 9.258 4,526,098 -0.18(-1.92%)
Jul 20, 2005 9.381 9.467 9.362 9.439 5,241,057 +0.03(+0.32%)
Jul 19, 2005 9.417 9.457 9.372 9.409 4,349,038 -0.00(-0.04%)
Jul 18, 2005 9.454 9.491 9.411 9.412 1,885,610 -0.04(-0.44%)
Jul 15, 2005 9.423 9.459 9.373 9.454 2,230,245 +0.03(+0.34%)
Jul 14, 2005 9.596 9.645 9.338 9.423 4,179,487 -0.12(-1.29%)
Jul 13, 2005 9.564 9.610 9.503 9.545 3,010,416 -0.06(-0.61%)
Jul 12, 2005 9.577 9.627 9.552 9.603 3,334,894 -0.00(-0.01%)
Jul 11, 2005 9.495 9.606 9.476 9.605 5,395,194 +0.14(+1.50%)
Jul 08, 2005 9.333 9.486 9.319 9.463 4,706,715 +0.10(+1.08%)
Jul 07, 2005 9.178 9.363 9.128 9.362 5,007,085 +0.14(+1.48%)
Jul 06, 2005 9.381 9.416 9.221 9.225 4,598,819 -0.17(-1.78%)
Jul 05, 2005 9.376 9.407 9.282 9.392 3,607,994 +0.02(+0.19%)
Jul 01, 2005 9.285 9.380 9.248 9.374 2,309,290 +0.09(+0.97%)
Jun 30, 2005 9.330 9.372 9.266 9.285 3,764,502 -0.06(-0.62%)
Jun 29, 2005 9.397 9.404 9.309 9.343 2,493,859 -0.05(-0.58%)
Jun 28, 2005 9.305 9.398 9.286 9.397 3,007,254 +0.15(+1.59%)
Jun 27, 2005 9.235 9.283 9.200 9.250 2,755,102 +0.02(+0.16%)
Jun 24, 2005 9.224 9.300 9.220 9.235 3,451,485 -0.02(-0.18%)
Jun 23, 2005 9.330 9.345 9.216 9.252 4,404,369 -0.08(-0.85%)
Jun 22, 2005 9.374 9.382 9.331 9.331 4,176,720 -0.01(-0.08%)
Jun 21, 2005 9.334 9.385 9.305 9.339 3,478,360 -0.01(-0.15%)
Jun 20, 2005 9.176 9.372 9.171 9.353 4,948,987 +0.17(+1.83%)
Jun 17, 2005 9.204 9.204 9.051 9.185 7,994,973 -0.03(-0.27%)
Jun 16, 2005 9.197 9.216 9.096 9.210 3,046,777 +0.04(+0.41%)
Jun 15, 2005 9.280 9.280 9.104 9.172 3,947,095 -0.08(-0.92%)
Jun 14, 2005 9.235 9.306 9.221 9.257 2,482,002 +0.02(+0.21%)
Jun 13, 2005 9.216 9.248 9.153 9.238 2,310,871 -0.00(-0.04%)
Jun 10, 2005 9.115 9.288 9.111 9.242 7,076,869 +0.13(+1.44%)
Jun 09, 2005 9.034 9.119 9.004 9.110 5,342,629 +0.08(+0.85%)
Jun 08, 2005 9.048 9.101 9.001 9.033 2,132,625 +0.01(+0.14%)
Jun 07, 2005 9.014 9.110 8.990 9.020 4,160,121 +0.04(+0.42%)
Jun 06, 2005 8.995 9.015 8.944 8.982 3,194,590 -0.01(-0.14%)
Jun 03, 2005 8.989 9.030 8.914 8.995 2,890,268 +0.02(+0.25%)
Jun 02, 2005 9.020 9.020 8.949 8.972 3,144,792 -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.