Skip to main content

Dominion Resources (NY: D )

49.18 +0.66 (+1.36%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.31 10.44 10.28 10.36 4,579,823 +0.10(+0.99%)
Mar 30, 2005 10.09 10.29 10.09 10.26 4,851,337 +0.17(+1.67%)
Mar 29, 2005 10.23 10.26 10.09 10.09 7,082,708 -0.15(-1.51%)
Mar 28, 2005 10.30 10.35 10.24 10.25 4,321,238 -0.02(-0.22%)
Mar 24, 2005 10.19 10.31 10.19 10.27 3,822,026 +0.09(+0.89%)
Mar 23, 2005 10.33 10.33 10.17 10.18 9,542,855 -0.18(-1.72%)
Mar 22, 2005 10.56 10.58 10.34 10.36 7,264,436 -0.16(-1.54%)
Mar 21, 2005 10.55 10.55 10.46 10.52 4,289,634 -0.04(-0.34%)
Mar 18, 2005 10.52 10.58 10.42 10.55 13,076,487 +0.02(+0.20%)
Mar 17, 2005 10.43 10.55 10.34 10.53 5,881,007 +0.20(+1.91%)
Mar 16, 2005 10.35 10.43 10.25 10.34 6,207,470 -0.01(-0.09%)
Mar 15, 2005 10.44 10.47 10.35 10.35 3,165,867 -0.07(-0.69%)
Mar 14, 2005 10.26 10.42 10.25 10.42 5,190,011 +0.15(+1.45%)
Mar 11, 2005 10.32 10.37 10.26 10.27 4,908,082 -0.07(-0.70%)
Mar 10, 2005 10.31 10.37 10.22 10.34 5,971,512 +0.03(+0.28%)
Mar 09, 2005 10.39 10.45 10.30 10.31 8,006,789 -0.15(-1.44%)
Mar 08, 2005 10.44 10.48 10.36 10.46 5,212,997 +0.01(+0.07%)
Mar 07, 2005 10.30 10.50 10.30 10.46 5,675,935 +0.12(+1.15%)
Mar 04, 2005 10.13 10.37 10.13 10.34 8,031,930 +0.28(+2.77%)
Mar 03, 2005 10.02 10.09 10.00 10.06 4,173,270 +0.04(+0.43%)
Mar 02, 2005 9.967 10.07 9.961 10.02 3,406,495 +0.03(+0.32%)
Mar 01, 2005 10.01 10.11 9.968 9.983 4,318,006 -0.04(-0.44%)
Feb 28, 2005 10.08 10.13 10.02 10.03 6,834,179 -0.10(-0.98%)
Feb 25, 2005 9.830 10.15 9.830 10.13 5,710,772 +0.26(+2.65%)
Feb 24, 2005 9.766 9.880 9.766 9.865 3,093,679 +0.10(+1.03%)
Feb 23, 2005 9.745 9.861 9.729 9.765 6,777,075 +0.02(+0.20%)
Feb 22, 2005 9.954 9.974 9.734 9.745 4,955,489 -0.22(-2.23%)
Feb 18, 2005 10.03 10.04 9.946 9.968 6,206,752 -0.06(-0.57%)
Feb 17, 2005 9.954 10.10 9.954 10.03 6,701,655 +0.04(+0.45%)
Feb 16, 2005 9.850 9.982 9.818 9.981 4,684,334 +0.10(+1.01%)
Feb 15, 2005 9.908 9.911 9.864 9.880 5,242,087 -0.03(-0.28%)
Feb 14, 2005 9.822 9.908 9.822 9.908 3,945,931 +0.08(+0.76%)
Feb 11, 2005 9.850 9.871 9.805 9.833 5,133,625 -0.03(-0.31%)
Feb 10, 2005 9.794 9.897 9.787 9.864 5,478,046 +0.05(+0.50%)
Feb 09, 2005 9.780 9.864 9.780 9.815 5,028,755 +0.01(+0.13%)
Feb 08, 2005 9.780 9.837 9.773 9.802 4,132,328 +0.03(+0.33%)
Feb 07, 2005 9.736 9.777 9.714 9.770 5,061,437 +0.04(+0.41%)
Feb 04, 2005 9.634 9.737 9.633 9.730 6,209,266 +0.15(+1.55%)
Feb 03, 2005 9.620 9.620 9.567 9.581 4,999,664 -0.04(-0.41%)
Feb 02, 2005 9.613 9.634 9.578 9.620 5,776,137 +0.02(+0.22%)
Feb 01, 2005 9.659 9.660 9.571 9.599 7,699,720 -0.06(-0.62%)
Jan 31, 2005 9.592 9.662 9.584 9.659 5,499,595 +0.12(+1.24%)
Jan 28, 2005 9.553 9.578 9.379 9.541 6,969,218 -0.02(-0.19%)
Jan 27, 2005 9.564 9.631 9.503 9.559 6,719,612 -0.04(-0.44%)
Jan 26, 2005 9.564 9.623 9.537 9.601 4,070,555 +0.08(+0.85%)
Jan 25, 2005 9.523 9.599 9.514 9.520 4,398,814 -0.01(-0.10%)
Jan 24, 2005 9.503 9.599 9.466 9.530 4,173,989 +0.03(+0.28%)
Jan 21, 2005 9.516 9.574 9.468 9.503 3,138,572 -0.01(-0.13%)
Jan 20, 2005 9.596 9.596 9.496 9.516 3,855,786 -0.08(-0.84%)
Jan 19, 2005 9.652 9.687 9.591 9.596 4,555,042 -0.10(-1.03%)
Jan 18, 2005 9.599 9.697 9.580 9.697 4,347,097 +0.08(+0.80%)
Jan 14, 2005 9.537 9.637 9.537 9.620 4,620,407 +0.08(+0.88%)
Jan 13, 2005 9.486 9.648 9.485 9.537 4,864,625 +0.05(+0.53%)
Jan 12, 2005 9.388 9.492 9.386 9.486 4,137,356 +0.07(+0.77%)
Jan 11, 2005 9.453 9.457 9.347 9.414 3,276,484 -0.04(-0.41%)
Jan 10, 2005 9.329 9.456 9.311 9.453 3,897,087 +0.14(+1.48%)
Jan 07, 2005 9.369 9.450 9.314 9.315 4,124,426 -0.02(-0.22%)
Jan 06, 2005 9.261 9.346 9.259 9.336 6,954,134 +0.05(+0.54%)
Jan 05, 2005 9.328 9.349 9.262 9.286 6,623,720 -0.07(-0.70%)
Jan 04, 2005 9.397 9.456 9.351 9.351 4,938,609 -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.