Skip to main content

Dominion Resources (NY: D )

49.24 +0.72 (+1.49%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.506 9.513 9.445 9.445 2,533,969 -0.06(-0.63%)
Dec 30, 2004 9.473 9.551 9.460 9.505 2,389,089 +0.05(+0.58%)
Dec 29, 2004 9.432 9.478 9.431 9.450 2,466,549 -0.01(-0.10%)
Dec 28, 2004 9.414 9.460 9.392 9.460 2,431,046 +0.08(+0.82%)
Dec 27, 2004 9.461 9.492 9.378 9.383 2,836,639 -0.06(-0.68%)
Dec 23, 2004 9.495 9.507 9.439 9.447 2,960,720 -0.03(-0.35%)
Dec 22, 2004 9.481 9.521 9.463 9.481 4,216,946 +0.00(+0.03%)
Dec 21, 2004 9.491 9.491 9.447 9.478 7,630,596 -0.01(-0.09%)
Dec 20, 2004 9.551 9.599 9.485 9.487 7,067,931 -0.03(-0.29%)
Dec 17, 2004 9.495 9.546 9.481 9.514 7,515,840 -0.01(-0.13%)
Dec 16, 2004 9.523 9.551 9.481 9.527 4,324,889 -0.02(-0.18%)
Dec 15, 2004 9.521 9.551 9.466 9.544 5,693,720 +0.05(+0.48%)
Dec 14, 2004 9.488 9.533 9.431 9.498 5,425,477 -0.02(-0.22%)
Dec 13, 2004 9.446 9.520 9.414 9.519 6,968,236 +0.11(+1.14%)
Dec 10, 2004 9.466 9.466 9.333 9.411 5,691,927 +0.02(+0.22%)
Dec 09, 2004 9.379 9.396 9.336 9.390 6,291,172 +0.01(+0.12%)
Dec 08, 2004 9.286 9.397 9.263 9.379 11,812,399 +0.11(+1.16%)
Dec 07, 2004 9.244 9.309 9.185 9.272 9,823,524 +0.04(+0.48%)
Dec 06, 2004 9.070 9.265 9.053 9.227 9,665,016 +0.23(+2.56%)
Dec 03, 2004 9.000 9.056 8.958 8.997 7,237,914 +0.01(+0.14%)
Dec 02, 2004 9.077 9.096 8.920 8.985 6,252,800 -0.11(-1.24%)
Dec 01, 2004 9.130 9.132 9.028 9.098 5,419,739 -0.03(-0.34%)
Nov 30, 2004 9.191 9.219 9.128 9.128 6,015,039 -0.07(-0.73%)
Nov 29, 2004 9.297 9.329 9.188 9.195 5,424,042 -0.10(-1.08%)
Nov 26, 2004 9.318 9.342 9.289 9.296 1,162,986 -0.01(-0.09%)
Nov 24, 2004 9.230 9.361 9.230 9.304 7,281,665 -0.07(-0.77%)
Nov 23, 2004 9.273 9.408 9.263 9.376 5,292,431 +0.03(+0.37%)
Nov 22, 2004 9.244 9.355 9.244 9.342 5,808,118 +0.13(+1.36%)
Nov 19, 2004 9.279 9.282 9.195 9.216 6,619,663 -0.05(-0.53%)
Nov 18, 2004 9.282 9.339 9.259 9.265 6,311,971 -0.01(-0.06%)
Nov 17, 2004 9.342 9.355 9.244 9.270 4,333,496 -0.04(-0.48%)
Nov 16, 2004 9.369 9.385 9.315 9.315 4,163,513 -0.05(-0.51%)
Nov 15, 2004 9.382 9.389 9.304 9.362 4,171,761 -0.05(-0.58%)
Nov 12, 2004 9.330 9.427 9.293 9.417 7,277,003 +0.14(+1.56%)
Nov 11, 2004 9.192 9.298 9.174 9.272 3,287,418 +0.09(+0.96%)
Nov 10, 2004 9.230 9.230 9.141 9.184 6,295,117 +0.01(+0.06%)
Nov 09, 2004 9.153 9.202 9.127 9.178 6,348,191 +0.05(+0.57%)
Nov 08, 2004 9.130 9.132 9.077 9.127 6,105,768 +0.05(+0.52%)
Nov 05, 2004 9.117 9.118 8.966 9.079 4,986,533 -0.04(-0.41%)
Nov 04, 2004 8.951 9.117 8.927 9.117 9,758,973 +0.17(+1.85%)
Nov 03, 2004 8.958 9.056 8.930 8.951 4,537,189 +0.10(+1.10%)
Nov 02, 2004 8.923 8.959 8.854 8.854 5,781,581 -0.08(-0.94%)
Nov 01, 2004 8.962 8.978 8.920 8.937 4,626,842 -0.03(-0.34%)
Oct 29, 2004 8.911 8.968 8.894 8.968 5,954,791 +0.08(+0.93%)
Oct 28, 2004 8.922 8.923 8.780 8.886 6,098,237 -0.04(-0.50%)
Oct 27, 2004 9.035 9.047 8.916 8.930 5,091,248 -0.12(-1.31%)
Oct 26, 2004 8.858 9.049 8.838 9.049 4,964,299 +0.19(+2.17%)
Oct 25, 2004 8.923 8.950 8.844 8.856 5,758,271 -0.03(-0.30%)
Oct 22, 2004 8.925 8.971 8.883 8.883 5,884,862 -0.04(-0.45%)
Oct 21, 2004 8.944 8.973 8.858 8.923 11,957,638 -0.15(-1.66%)
Oct 20, 2004 9.042 9.075 9.007 9.074 5,207,439 +0.05(+0.59%)
Oct 19, 2004 9.082 9.125 9.003 9.021 3,937,944 -0.06(-0.71%)
Oct 18, 2004 9.082 9.114 9.056 9.085 3,728,872 -0.00(-0.05%)
Oct 15, 2004 9.091 9.132 9.082 9.089 5,159,743 +0.02(+0.17%)
Oct 14, 2004 9.065 9.102 9.049 9.074 2,958,210 -0.02(-0.25%)
Oct 13, 2004 9.234 9.251 9.071 9.096 4,247,070 -0.14(-1.51%)
Oct 12, 2004 9.183 9.241 9.135 9.236 7,548,832 +0.05(+0.59%)
Oct 11, 2004 9.202 9.223 9.166 9.181 3,236,136 -0.02(-0.18%)
Oct 08, 2004 9.164 9.202 9.130 9.198 3,345,155 +0.07(+0.75%)
Oct 07, 2004 9.202 9.209 9.125 9.130 4,478,735 -0.08(-0.83%)
Oct 06, 2004 9.134 9.206 9.098 9.206 3,972,012 +0.07(+0.79%)
Oct 05, 2004 9.149 9.188 9.118 9.134 4,961,430 -0.02(-0.17%)
Oct 04, 2004 9.160 9.177 9.124 9.149 4,413,108 -0.01(-0.12%)
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.