Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.32 10.46 10.30 10.38 4,573,050 +0.10(+0.99%)
Mar 30, 2005 10.11 10.31 10.11 10.28 4,844,163 +0.17(+1.67%)
Mar 29, 2005 10.24 10.28 10.11 10.11 7,072,234 -0.15(-1.51%)
Mar 28, 2005 10.31 10.36 10.26 10.26 4,314,848 -0.02(-0.22%)
Mar 24, 2005 10.21 10.33 10.21 10.28 3,816,374 +0.09(+0.89%)
Mar 23, 2005 10.35 10.35 10.18 10.19 9,528,743 -0.18(-1.72%)
Mar 22, 2005 10.58 10.60 10.36 10.37 7,253,693 -0.16(-1.54%)
Mar 21, 2005 10.57 10.57 10.47 10.53 4,283,290 -0.04(-0.34%)
Mar 18, 2005 10.53 10.60 10.44 10.57 13,057,149 +0.02(+0.20%)
Mar 17, 2005 10.44 10.57 10.36 10.55 5,872,310 +0.20(+1.91%)
Mar 16, 2005 10.36 10.45 10.26 10.35 6,198,291 -0.01(-0.09%)
Mar 15, 2005 10.46 10.49 10.36 10.36 3,161,185 -0.07(-0.69%)
Mar 14, 2005 10.28 10.43 10.27 10.43 5,182,336 +0.15(+1.45%)
Mar 11, 2005 10.34 10.38 10.28 10.28 4,900,824 -0.07(-0.70%)
Mar 10, 2005 10.33 10.38 10.23 10.36 5,962,681 +0.03(+0.28%)
Mar 09, 2005 10.40 10.47 10.32 10.33 7,994,949 -0.15(-1.44%)
Mar 08, 2005 10.46 10.50 10.38 10.48 5,205,287 +0.01(+0.07%)
Mar 07, 2005 10.32 10.52 10.32 10.47 5,667,541 +0.12(+1.15%)
Mar 04, 2005 10.14 10.38 10.14 10.35 8,020,052 +0.28(+2.77%)
Mar 03, 2005 10.03 10.11 10.02 10.07 4,167,099 +0.04(+0.43%)
Mar 02, 2005 9.981 10.08 9.976 10.03 3,401,457 +0.03(+0.32%)
Mar 01, 2005 10.03 10.12 9.983 9.998 4,311,620 -0.04(-0.44%)
Feb 28, 2005 10.10 10.14 10.03 10.04 6,824,073 -0.10(-0.98%)
Feb 25, 2005 9.845 10.17 9.845 10.14 5,702,327 +0.26(+2.65%)
Feb 24, 2005 9.781 9.895 9.781 9.880 3,089,104 +0.10(+1.03%)
Feb 23, 2005 9.760 9.876 9.743 9.779 6,767,053 +0.02(+0.20%)
Feb 22, 2005 9.969 9.988 9.749 9.760 4,948,161 -0.22(-2.23%)
Feb 18, 2005 10.04 10.06 9.961 9.983 6,197,573 -0.06(-0.57%)
Feb 17, 2005 9.969 10.11 9.969 10.04 6,691,744 +0.04(+0.45%)
Feb 16, 2005 9.864 9.997 9.832 9.995 4,677,407 +0.10(+1.01%)
Feb 15, 2005 9.923 9.926 9.878 9.895 5,234,335 -0.03(-0.28%)
Feb 14, 2005 9.836 9.923 9.836 9.923 3,940,096 +0.08(+0.76%)
Feb 11, 2005 9.864 9.885 9.820 9.848 5,126,034 -0.03(-0.31%)
Feb 10, 2005 9.809 9.912 9.802 9.878 5,469,945 +0.05(+0.50%)
Feb 09, 2005 9.795 9.878 9.795 9.829 5,021,318 +0.01(+0.13%)
Feb 08, 2005 9.795 9.852 9.788 9.817 4,126,217 +0.03(+0.33%)
Feb 07, 2005 9.750 9.792 9.729 9.785 5,053,952 +0.04(+0.41%)
Feb 04, 2005 9.648 9.751 9.647 9.744 6,200,084 +0.15(+1.55%)
Feb 03, 2005 9.634 9.634 9.581 9.595 4,992,270 -0.04(-0.41%)
Feb 02, 2005 9.627 9.648 9.592 9.634 5,767,595 +0.02(+0.22%)
Feb 01, 2005 9.673 9.675 9.586 9.613 7,688,333 -0.06(-0.62%)
Jan 31, 2005 9.606 9.676 9.598 9.673 5,491,462 +0.12(+1.24%)
Jan 28, 2005 9.567 9.592 9.393 9.555 6,958,912 -0.02(-0.19%)
Jan 27, 2005 9.579 9.645 9.517 9.573 6,709,675 -0.04(-0.43%)
Jan 26, 2005 9.579 9.637 9.551 9.615 4,064,535 +0.08(+0.85%)
Jan 25, 2005 9.537 9.613 9.528 9.534 4,392,309 -0.01(-0.10%)
Jan 24, 2005 9.517 9.613 9.480 9.544 4,167,816 +0.03(+0.28%)
Jan 21, 2005 9.530 9.588 9.482 9.517 3,133,931 -0.01(-0.13%)
Jan 20, 2005 9.611 9.611 9.510 9.530 3,850,084 -0.08(-0.84%)
Jan 19, 2005 9.666 9.701 9.605 9.611 4,548,306 -0.10(-1.03%)
Jan 18, 2005 9.613 9.711 9.594 9.711 4,340,668 +0.08(+0.80%)
Jan 14, 2005 9.551 9.651 9.551 9.634 4,613,574 +0.08(+0.88%)
Jan 13, 2005 9.500 9.662 9.499 9.551 4,857,431 +0.05(+0.53%)
Jan 12, 2005 9.401 9.506 9.400 9.500 4,131,237 +0.07(+0.77%)
Jan 11, 2005 9.467 9.471 9.361 9.428 3,271,639 -0.04(-0.41%)
Jan 10, 2005 9.343 9.470 9.325 9.467 3,891,324 +0.14(+1.48%)
Jan 07, 2005 9.383 9.464 9.328 9.329 4,118,327 -0.02(-0.22%)
Jan 06, 2005 9.275 9.360 9.273 9.350 6,943,850 +0.05(+0.54%)
Jan 05, 2005 9.342 9.362 9.276 9.300 6,613,925 -0.07(-0.70%)
Jan 04, 2005 9.411 9.470 9.365 9.365 4,931,306 -0.04(-0.46%)
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.