Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.488 9.667 9.481 9.625 7,891,820 +0.09(+0.98%)
Oct 28, 2005 9.404 9.559 9.376 9.531 7,083,983 +0.13(+1.36%)
Oct 27, 2005 9.622 9.622 9.404 9.404 7,615,954 -0.21(-2.20%)
Oct 26, 2005 9.774 9.775 9.597 9.615 6,426,727 -0.16(-1.62%)
Oct 25, 2005 9.782 9.835 9.668 9.773 7,628,601 -0.01(-0.05%)
Oct 24, 2005 9.619 9.805 9.595 9.778 10,321,258 +0.19(+1.99%)
Oct 21, 2005 9.488 9.603 9.441 9.587 11,542,103 +0.12(+1.26%)
Oct 20, 2005 9.743 9.772 9.393 9.468 10,550,488 -0.28(-2.89%)
Oct 19, 2005 9.678 9.770 9.554 9.750 11,290,741 -0.03(-0.31%)
Oct 18, 2005 9.994 10.01 9.678 9.781 8,317,871 -0.22(-2.19%)
Oct 17, 2005 9.963 10.14 9.963 9.999 9,584,167 +0.11(+1.14%)
Oct 14, 2005 9.845 9.910 9.768 9.887 8,093,384 +0.07(+0.67%)
Oct 13, 2005 10.03 10.06 9.787 9.821 12,588,655 -0.27(-2.67%)
Oct 12, 2005 10.08 10.20 9.997 10.09 9,247,041 -0.04(-0.40%)
Oct 11, 2005 10.02 10.17 10.02 10.13 7,110,463 +0.16(+1.56%)
Oct 10, 2005 10.20 10.23 9.945 9.975 5,498,347 -0.21(-2.05%)
Oct 07, 2005 10.14 10.28 10.12 10.18 5,853,653 +0.02(+0.15%)
Oct 06, 2005 10.31 10.34 9.955 10.17 14,811,391 -0.13(-1.25%)
Oct 05, 2005 10.68 10.69 10.30 10.30 8,215,903 -0.46(-4.29%)
Oct 04, 2005 11.00 11.00 10.76 10.76 5,165,964 -0.18(-1.68%)
Oct 03, 2005 10.90 10.99 10.86 10.94 7,340,483 +0.05(+0.42%)
Sep 30, 2005 10.91 10.99 10.89 10.90 6,544,108 -0.02(-0.15%)
Sep 29, 2005 10.87 10.95 10.80 10.91 5,890,014 +0.04(+0.40%)
Sep 28, 2005 10.70 10.88 10.69 10.87 5,734,296 +0.17(+1.57%)
Sep 27, 2005 10.56 10.71 10.55 10.70 4,574,315 +0.11(+1.08%)
Sep 26, 2005 10.62 10.69 10.57 10.59 6,621,572 -0.02(-0.18%)
Sep 23, 2005 10.61 10.67 10.50 10.61 6,636,986 +0.01(+0.07%)
Sep 22, 2005 10.53 10.62 10.46 10.60 5,695,959 -0.01(-0.10%)
Sep 21, 2005 10.72 10.75 10.55 10.61 9,318,576 -0.11(-1.05%)
Sep 20, 2005 10.70 10.85 10.69 10.72 15,760,322 +0.10(+0.98%)
Sep 19, 2005 10.63 10.66 10.58 10.62 10,411,369 +0.17(+1.67%)
Sep 16, 2005 10.37 10.45 10.29 10.44 8,375,573 +0.13(+1.25%)
Sep 15, 2005 10.17 10.32 10.17 10.32 5,078,225 +0.17(+1.63%)
Sep 14, 2005 10.12 10.21 10.10 10.15 12,306,465 +0.10(+1.01%)
Sep 13, 2005 10.10 10.13 10.05 10.05 3,733,280 -0.05(-0.53%)
Sep 12, 2005 10.16 10.22 10.06 10.10 6,064,307 -0.12(-1.15%)
Sep 09, 2005 10.10 10.25 10.09 10.22 4,352,990 +0.13(+1.28%)
Sep 08, 2005 10.12 10.17 10.07 10.09 4,461,281 -0.01(-0.05%)
Sep 07, 2005 10.11 10.12 10.00 10.10 5,125,652 -0.01(-0.11%)
Sep 06, 2005 10.05 10.15 10.01 10.11 9,363,237 +0.22(+2.17%)
Sep 02, 2005 9.878 9.978 9.848 9.892 4,547,835 -0.11(-1.06%)
Sep 01, 2005 9.703 10.01 9.703 9.998 10,493,971 +0.32(+3.33%)
Aug 31, 2005 9.638 9.676 9.564 9.676 4,172,373 +0.07(+0.72%)
Aug 30, 2005 9.615 9.674 9.539 9.606 6,008,976 -0.05(-0.56%)
Aug 29, 2005 9.552 9.687 9.447 9.660 5,119,723 +0.06(+0.66%)
Aug 26, 2005 9.640 9.687 9.576 9.597 3,460,180 -0.04(-0.45%)
Aug 25, 2005 9.563 9.663 9.563 9.640 3,909,944 +0.08(+0.81%)
Aug 24, 2005 9.549 9.668 9.533 9.563 8,822,176 -0.08(-0.80%)
Aug 23, 2005 9.588 9.688 9.569 9.640 8,265,701 +0.05(+0.54%)
Aug 22, 2005 9.668 9.668 9.510 9.588 5,046,607 +0.09(+0.96%)
Aug 19, 2005 9.487 9.507 9.401 9.497 4,352,990 +0.07(+0.77%)
Aug 18, 2005 9.273 9.440 9.242 9.425 5,800,298 +0.13(+1.36%)
Aug 17, 2005 9.362 9.363 9.213 9.299 5,291,645 -0.08(-0.89%)
Aug 16, 2005 9.490 9.530 9.381 9.382 4,841,486 -0.11(-1.13%)
Aug 15, 2005 9.429 9.505 9.386 9.490 3,691,781 +0.06(+0.64%)
Aug 12, 2005 9.444 9.483 9.368 9.429 4,837,929 -0.03(-0.36%)
Aug 11, 2005 9.488 9.536 9.411 9.463 7,228,635 +0.04(+0.43%)
Aug 10, 2005 9.552 9.612 9.383 9.423 5,781,327 -0.08(-0.84%)
Aug 09, 2005 9.540 9.544 9.463 9.502 4,655,336 +0.07(+0.75%)
Aug 08, 2005 9.634 9.667 9.421 9.431 7,496,992 -0.15(-1.56%)
Aug 05, 2005 9.722 9.722 9.563 9.581 5,362,786 -0.14(-1.44%)
Aug 04, 2005 9.855 9.922 9.716 9.721 5,815,316 -0.13(-1.36%)
Aug 03, 2005 9.640 10.02 9.591 9.855 13,726,898 +0.08(+0.84%)
Aug 02, 2005 9.608 9.775 9.466 9.773 12,468,507 +0.50(+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.