Skip to main content

Dominion Resources (NY: D )

48.91 +0.39 (+0.80%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.44 10.64 10.43 10.59 7,171,417 +0.10(+0.98%)
Oct 28, 2005 10.35 10.52 10.32 10.49 6,437,324 +0.14(+1.36%)
Oct 27, 2005 10.59 10.59 10.35 10.35 6,920,733 -0.23(-2.20%)
Oct 26, 2005 10.76 10.76 10.56 10.58 5,840,065 -0.17(-1.62%)
Oct 25, 2005 10.76 10.82 10.64 10.75 6,932,226 -0.01(-0.05%)
Oct 24, 2005 10.58 10.79 10.56 10.76 9,379,085 +0.21(+1.99%)
Oct 21, 2005 10.44 10.57 10.39 10.55 10,488,485 +0.13(+1.26%)
Oct 20, 2005 10.72 10.75 10.34 10.42 9,587,389 -0.31(-2.89%)
Oct 19, 2005 10.65 10.75 10.51 10.73 10,260,068 -0.03(-0.31%)
Oct 18, 2005 11.00 11.01 10.65 10.76 7,558,576 -0.24(-2.19%)
Oct 17, 2005 10.96 11.16 10.96 11.00 8,709,278 +0.12(+1.14%)
Oct 14, 2005 10.83 10.91 10.75 10.88 7,354,581 +0.07(+0.67%)
Oct 13, 2005 11.03 11.07 10.77 10.81 11,439,502 -0.30(-2.67%)
Oct 12, 2005 11.10 11.22 11.00 11.10 8,402,927 -0.04(-0.40%)
Oct 11, 2005 11.03 11.19 11.03 11.15 6,461,386 +0.17(+1.56%)
Oct 10, 2005 11.23 11.26 10.94 10.98 4,996,432 -0.23(-2.05%)
Oct 07, 2005 11.16 11.31 11.14 11.21 5,319,304 +0.02(+0.15%)
Oct 06, 2005 11.35 11.38 10.96 11.19 13,459,337 -0.14(-1.25%)
Oct 05, 2005 11.75 11.77 11.33 11.33 7,465,916 -0.51(-4.29%)
Oct 04, 2005 12.10 12.11 11.84 11.84 4,694,391 -0.20(-1.68%)
Oct 03, 2005 11.99 12.10 11.95 12.04 6,670,409 +0.05(+0.42%)
Sep 30, 2005 12.00 12.09 11.98 11.99 5,946,731 -0.02(-0.15%)
Sep 29, 2005 11.96 12.05 11.88 12.01 5,352,345 +0.05(+0.40%)
Sep 28, 2005 11.78 11.98 11.76 11.96 5,210,842 +0.19(+1.57%)
Sep 27, 2005 11.62 11.79 11.61 11.78 4,156,750 +0.13(+1.08%)
Sep 26, 2005 11.69 11.76 11.64 11.65 6,017,123 -0.02(-0.18%)
Sep 23, 2005 11.67 11.74 11.56 11.67 6,031,130 +0.01(+0.07%)
Sep 22, 2005 11.58 11.69 11.51 11.67 5,176,005 -0.01(-0.10%)
Sep 21, 2005 11.80 11.83 11.61 11.68 8,467,932 -0.12(-1.05%)
Sep 20, 2005 11.78 11.94 11.76 11.80 14,321,645 +0.11(+0.98%)
Sep 19, 2005 11.69 11.73 11.64 11.69 9,460,970 +0.19(+1.67%)
Sep 16, 2005 11.41 11.50 11.33 11.49 7,611,011 +0.14(+1.25%)
Sep 15, 2005 11.19 11.36 11.19 11.35 4,614,660 +0.18(+1.63%)
Sep 14, 2005 11.14 11.23 11.11 11.17 11,183,072 +0.11(+1.01%)
Sep 13, 2005 11.12 11.15 11.06 11.06 3,392,488 -0.06(-0.53%)
Sep 12, 2005 11.18 11.25 11.07 11.12 5,510,728 -0.13(-1.15%)
Sep 09, 2005 11.11 11.28 11.11 11.25 3,955,628 +0.14(+1.28%)
Sep 08, 2005 11.14 11.19 11.08 11.10 4,054,034 -0.01(-0.05%)
Sep 07, 2005 11.13 11.14 11.01 11.11 4,657,758 -0.01(-0.11%)
Sep 06, 2005 11.06 11.17 11.02 11.12 8,508,516 +0.24(+2.17%)
Sep 02, 2005 10.87 10.98 10.84 10.89 4,132,687 -0.12(-1.06%)
Sep 01, 2005 10.68 11.02 10.68 11.00 9,536,031 +0.35(+3.33%)
Aug 31, 2005 10.61 10.65 10.53 10.65 3,791,499 +0.08(+0.72%)
Aug 30, 2005 10.58 10.65 10.50 10.57 5,460,448 -0.06(-0.56%)
Aug 29, 2005 10.51 10.66 10.40 10.63 4,652,370 +0.07(+0.66%)
Aug 26, 2005 10.61 10.66 10.54 10.56 3,144,318 -0.05(-0.45%)
Aug 25, 2005 10.52 10.63 10.52 10.61 3,553,026 +0.08(+0.81%)
Aug 24, 2005 10.51 10.64 10.49 10.52 8,016,845 -0.08(-0.80%)
Aug 23, 2005 10.55 10.66 10.53 10.61 7,511,169 +0.06(+0.54%)
Aug 22, 2005 10.64 10.64 10.47 10.55 4,585,929 +0.10(+0.96%)
Aug 19, 2005 10.44 10.46 10.35 10.45 3,955,628 +0.08(+0.77%)
Aug 18, 2005 10.20 10.39 10.17 10.37 5,270,819 +0.14(+1.36%)
Aug 17, 2005 10.30 10.30 10.14 10.23 4,808,599 -0.09(-0.89%)
Aug 16, 2005 10.44 10.49 10.32 10.32 4,399,532 -0.12(-1.13%)
Aug 15, 2005 10.38 10.46 10.33 10.44 3,354,778 +0.07(+0.64%)
Aug 12, 2005 10.39 10.44 10.31 10.38 4,396,300 -0.04(-0.36%)
Aug 11, 2005 10.44 10.49 10.36 10.41 6,568,771 +0.04(+0.43%)
Aug 10, 2005 10.51 10.58 10.33 10.37 5,253,580 -0.09(-0.84%)
Aug 09, 2005 10.50 10.50 10.41 10.46 4,230,375 +0.08(+0.75%)
Aug 08, 2005 10.60 10.64 10.37 10.38 6,812,631 -0.16(-1.56%)
Aug 05, 2005 10.70 10.70 10.52 10.54 4,873,245 -0.15(-1.44%)
Aug 04, 2005 10.85 10.92 10.69 10.70 5,284,467 -0.15(-1.36%)
Aug 03, 2005 10.61 11.03 10.55 10.85 12,473,841 +0.09(+0.84%)
Aug 02, 2005 10.57 10.76 10.42 10.75 11,330,322 +0.55(+5.35%)
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.