Skip to main content

Dominion Resources (NY: D )

57.54 +0.13 (+0.23%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.162 9.202 9.104 9.113 7,520,705 -0.09(-0.98%)
Feb 25, 2005 8.933 9.228 8.933 9.202 6,284,446 +0.24(+2.65%)
Feb 24, 2005 8.875 8.978 8.875 8.965 3,404,454 +0.09(+1.03%)
Feb 23, 2005 8.856 8.961 8.841 8.873 7,457,865 +0.02(+0.20%)
Feb 22, 2005 9.046 9.063 8.846 8.856 5,453,292 -0.20(-2.23%)
Feb 18, 2005 9.111 9.126 9.038 9.058 6,830,250 -0.05(-0.57%)
Feb 17, 2005 9.046 9.177 9.046 9.110 7,374,868 +0.04(+0.45%)
Feb 16, 2005 8.951 9.071 8.922 9.070 5,154,898 +0.09(+1.01%)
Feb 15, 2005 9.004 9.006 8.963 8.978 5,768,680 -0.03(-0.28%)
Feb 14, 2005 8.925 9.004 8.925 9.004 4,342,319 +0.07(+0.76%)
Feb 11, 2005 8.951 8.970 8.910 8.935 5,649,323 -0.03(-0.31%)
Feb 10, 2005 8.900 8.994 8.894 8.963 6,028,342 +0.04(+0.50%)
Feb 09, 2005 8.887 8.963 8.887 8.919 5,533,917 +0.01(+0.13%)
Feb 08, 2005 8.887 8.939 8.881 8.908 4,547,440 +0.03(+0.33%)
Feb 07, 2005 8.847 8.885 8.828 8.879 5,569,883 +0.04(+0.41%)
Feb 04, 2005 8.755 8.848 8.753 8.842 6,833,016 +0.14(+1.55%)
Feb 03, 2005 8.742 8.742 8.694 8.706 5,501,904 -0.04(-0.41%)
Feb 02, 2005 8.736 8.755 8.704 8.742 6,356,377 +0.02(+0.22%)
Feb 01, 2005 8.777 8.779 8.698 8.723 8,473,194 -0.05(-0.62%)
Jan 31, 2005 8.717 8.780 8.709 8.777 6,052,055 +0.11(+1.24%)
Jan 28, 2005 8.681 8.704 8.523 8.670 7,669,309 -0.02(-0.19%)
Jan 27, 2005 8.691 8.752 8.636 8.686 7,394,629 -0.04(-0.43%)
Jan 26, 2005 8.691 8.744 8.666 8.724 4,479,461 +0.07(+0.85%)
Jan 25, 2005 8.653 8.723 8.646 8.651 4,840,696 -0.01(-0.10%)
Jan 24, 2005 8.636 8.723 8.601 8.660 4,593,286 +0.02(+0.28%)
Jan 21, 2005 8.647 8.700 8.604 8.636 3,453,857 -0.01(-0.13%)
Jan 20, 2005 8.720 8.720 8.629 8.647 4,243,118 -0.07(-0.84%)
Jan 19, 2005 8.771 8.803 8.715 8.720 5,012,618 -0.09(-1.03%)
Jan 18, 2005 8.723 8.811 8.705 8.811 4,783,783 +0.07(+0.80%)
Jan 14, 2005 8.666 8.757 8.666 8.742 5,084,548 +0.08(+0.88%)
Jan 13, 2005 8.620 8.767 8.619 8.666 5,353,300 +0.05(+0.53%)
Jan 12, 2005 8.531 8.626 8.529 8.620 4,552,973 +0.07(+0.77%)
Jan 11, 2005 8.590 8.594 8.494 8.555 3,605,622 -0.04(-0.41%)
Jan 10, 2005 8.477 8.593 8.461 8.590 4,288,568 +0.13(+1.48%)
Jan 07, 2005 8.514 8.588 8.464 8.465 4,538,745 -0.02(-0.22%)
Jan 06, 2005 8.415 8.493 8.414 8.484 7,652,710 +0.05(+0.54%)
Jan 05, 2005 8.476 8.495 8.417 8.438 7,289,104 -0.06(-0.70%)
Jan 04, 2005 8.539 8.593 8.498 8.498 5,434,716 -0.04(-0.46%)
Jan 03, 2005 8.603 8.626 8.529 8.537 6,623,548 -0.03(-0.38%)
Dec 31, 2004 8.626 8.632 8.570 8.570 2,792,648 -0.05(-0.63%)
Dec 30, 2004 8.595 8.666 8.584 8.624 2,632,978 +0.05(+0.58%)
Dec 29, 2004 8.558 8.600 8.557 8.575 2,718,346 -0.01(-0.10%)
Dec 28, 2004 8.542 8.584 8.522 8.584 2,679,219 +0.07(+0.82%)
Dec 27, 2004 8.585 8.613 8.509 8.514 3,126,216 -0.06(-0.68%)
Dec 23, 2004 8.615 8.627 8.565 8.572 3,262,964 -0.03(-0.35%)
Dec 22, 2004 8.603 8.639 8.586 8.603 4,647,431 +0.00(+0.03%)
Dec 21, 2004 8.612 8.612 8.572 8.600 8,409,563 -0.01(-0.09%)
Dec 20, 2004 8.666 8.710 8.607 8.608 7,789,457 -0.03(-0.29%)
Dec 17, 2004 8.615 8.662 8.603 8.633 8,283,091 -0.01(-0.13%)
Dec 16, 2004 8.641 8.666 8.603 8.644 4,766,394 -0.02(-0.18%)
Dec 15, 2004 8.639 8.666 8.589 8.660 6,274,961 +0.04(+0.48%)
Dec 14, 2004 8.609 8.650 8.557 8.618 5,979,334 -0.02(-0.22%)
Dec 13, 2004 8.571 8.638 8.542 8.637 7,679,585 +0.10(+1.14%)
Dec 10, 2004 8.589 8.589 8.469 8.539 6,272,985 +0.02(+0.22%)
Dec 09, 2004 8.510 8.526 8.471 8.521 6,933,403 +0.01(+0.12%)
Dec 08, 2004 8.426 8.527 8.405 8.510 13,018,262 +0.10(+1.16%)
Dec 07, 2004 8.388 8.447 8.335 8.413 10,826,354 +0.04(+0.48%)
Dec 06, 2004 8.230 8.407 8.214 8.372 10,651,665 +0.21(+2.56%)
Dec 03, 2004 8.166 8.217 8.128 8.164 7,976,793 +0.01(+0.14%)
Dec 02, 2004 8.236 8.254 8.094 8.152 6,891,114 -0.10(-1.24%)
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.