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 (%)
Apr 29, 2005 10.37 10.53 10.36 10.51 5,095,193 +0.15(+1.40%)
Apr 28, 2005 10.37 10.51 10.35 10.37 6,060,224 -0.04(-0.40%)
Apr 27, 2005 10.35 10.52 10.27 10.41 5,800,946 +0.05(+0.47%)
Apr 26, 2005 10.47 10.49 10.36 10.36 2,558,713 -0.14(-1.29%)
Apr 25, 2005 10.40 10.52 10.40 10.50 2,898,680 +0.14(+1.39%)
Apr 22, 2005 10.34 10.38 10.24 10.35 4,246,711 +0.00(+0.03%)
Apr 21, 2005 10.33 10.38 10.23 10.35 5,907,454 +0.18(+1.81%)
Apr 20, 2005 10.34 10.37 10.15 10.17 7,592,942 -0.24(-2.28%)
Apr 19, 2005 10.28 10.41 10.22 10.40 5,911,399 +0.15(+1.44%)
Apr 18, 2005 10.22 10.36 10.19 10.25 5,885,938 -0.00(-0.04%)
Apr 15, 2005 10.49 10.51 10.25 10.26 6,452,907 -0.24(-2.25%)
Apr 14, 2005 10.58 10.63 10.49 10.49 4,585,602 -0.10(-0.92%)
Apr 13, 2005 10.61 10.69 10.54 10.59 4,121,913 -0.02(-0.18%)
Apr 12, 2005 10.53 10.64 10.44 10.61 5,266,252 +0.09(+0.81%)
Apr 11, 2005 10.48 10.57 10.48 10.53 3,742,858 +0.03(+0.30%)
Apr 08, 2005 10.62 10.62 10.49 10.49 4,891,141 -0.17(-1.61%)
Apr 07, 2005 10.58 10.70 10.55 10.67 4,342,820 +0.09(+0.86%)
Apr 06, 2005 10.67 10.72 10.56 10.58 4,233,084 -0.09(-0.85%)
Apr 05, 2005 10.67 10.71 10.65 10.67 5,489,669 +0.06(+0.55%)
Apr 04, 2005 10.51 10.61 10.44 10.61 5,301,755 +0.11(+1.08%)
Apr 01, 2005 10.45 10.51 10.41 10.49 6,494,148 +0.12(+1.13%)
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%)
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.