Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.80 10.81 10.57 10.57 5,009,002 -0.16(-1.48%)
Nov 29, 2005 10.82 10.89 10.73 10.73 3,577,807 -0.02(-0.14%)
Nov 28, 2005 10.89 10.88 10.73 10.75 4,042,541 -0.14(-1.33%)
Nov 25, 2005 10.84 10.90 10.78 10.89 1,158,962 +0.09(+0.82%)
Nov 23, 2005 10.70 10.83 10.64 10.80 4,463,101 +0.02(+0.19%)
Nov 22, 2005 10.80 10.85 10.68 10.78 4,891,561 -0.02(-0.17%)
Nov 21, 2005 10.79 10.84 10.71 10.80 4,745,389 +0.01(+0.13%)
Nov 18, 2005 10.73 10.84 10.62 10.79 3,801,196 +0.06(+0.52%)
Nov 17, 2005 10.69 10.91 10.69 10.73 6,498,378 +0.13(+1.19%)
Nov 16, 2005 10.43 10.68 10.39 10.60 6,385,247 +0.21(+2.04%)
Nov 15, 2005 10.40 10.54 10.33 10.39 3,809,097 -0.01(-0.11%)
Nov 14, 2005 10.46 10.46 10.36 10.40 3,758,457 -0.05(-0.49%)
Nov 11, 2005 10.63 10.64 10.43 10.46 5,084,423 -0.17(-1.61%)
Nov 10, 2005 10.70 10.71 10.49 10.63 9,198,075 -0.06(-0.56%)
Nov 09, 2005 10.55 10.73 10.50 10.69 6,765,942 +0.14(+1.32%)
Nov 08, 2005 10.41 10.55 10.37 10.55 6,235,484 +0.13(+1.28%)
Nov 07, 2005 10.48 10.50 10.32 10.41 6,566,257 -0.07(-0.66%)
Nov 04, 2005 10.53 10.57 10.42 10.48 5,126,802 -0.01(-0.07%)
Nov 03, 2005 10.36 10.70 10.23 10.49 8,686,293 -0.02(-0.21%)
Nov 02, 2005 10.46 10.53 10.27 10.51 10,301,011 +0.07(+0.68%)
Nov 01, 2005 10.58 10.58 10.42 10.44 7,234,267 -0.15(-1.42%)
Oct 31, 2005 10.44 10.64 10.43 10.59 7,171,417 +0.10(+0.98%)
Oct 28, 2005 10.35 10.52 10.32 10.49 6,437,324 +0.14(+1.36%)
Oct 27, 2005 10.59 10.59 10.35 10.35 6,920,733 -0.23(-2.20%)
Oct 26, 2005 10.76 10.76 10.56 10.58 5,840,065 -0.17(-1.62%)
Oct 25, 2005 10.76 10.82 10.64 10.75 6,932,226 -0.01(-0.05%)
Oct 24, 2005 10.58 10.79 10.56 10.76 9,379,085 +0.21(+1.99%)
Oct 21, 2005 10.44 10.57 10.39 10.55 10,488,485 +0.13(+1.26%)
Oct 20, 2005 10.72 10.75 10.34 10.42 9,587,389 -0.31(-2.89%)
Oct 19, 2005 10.65 10.75 10.51 10.73 10,260,068 -0.03(-0.31%)
Oct 18, 2005 11.00 11.01 10.65 10.76 7,558,576 -0.24(-2.19%)
Oct 17, 2005 10.96 11.16 10.96 11.00 8,709,278 +0.12(+1.14%)
Oct 14, 2005 10.83 10.91 10.75 10.88 7,354,581 +0.07(+0.67%)
Oct 13, 2005 11.03 11.07 10.77 10.81 11,439,502 -0.30(-2.67%)
Oct 12, 2005 11.10 11.22 11.00 11.10 8,402,927 -0.04(-0.40%)
Oct 11, 2005 11.03 11.19 11.03 11.15 6,461,386 +0.17(+1.56%)
Oct 10, 2005 11.23 11.26 10.94 10.98 4,996,432 -0.23(-2.05%)
Oct 07, 2005 11.16 11.31 11.14 11.21 5,319,304 +0.02(+0.15%)
Oct 06, 2005 11.35 11.38 10.96 11.19 13,459,337 -0.14(-1.25%)
Oct 05, 2005 11.75 11.77 11.33 11.33 7,465,916 -0.51(-4.29%)
Oct 04, 2005 12.10 12.11 11.84 11.84 4,694,391 -0.20(-1.68%)
Oct 03, 2005 11.99 12.10 11.95 12.04 6,670,409 +0.05(+0.42%)
Sep 30, 2005 12.00 12.09 11.98 11.99 5,946,731 -0.02(-0.15%)
Sep 29, 2005 11.96 12.05 11.88 12.01 5,352,345 +0.05(+0.40%)
Sep 28, 2005 11.78 11.98 11.76 11.96 5,210,842 +0.19(+1.57%)
Sep 27, 2005 11.62 11.79 11.61 11.78 4,156,750 +0.13(+1.08%)
Sep 26, 2005 11.69 11.76 11.64 11.65 6,017,123 -0.02(-0.18%)
Sep 23, 2005 11.67 11.74 11.56 11.67 6,031,130 +0.01(+0.07%)
Sep 22, 2005 11.58 11.69 11.51 11.67 5,176,005 -0.01(-0.10%)
Sep 21, 2005 11.80 11.83 11.61 11.68 8,467,932 -0.12(-1.05%)
Sep 20, 2005 11.78 11.94 11.76 11.80 14,321,645 +0.11(+0.98%)
Sep 19, 2005 11.69 11.73 11.64 11.69 9,460,970 +0.19(+1.67%)
Sep 16, 2005 11.41 11.50 11.33 11.49 7,611,011 +0.14(+1.25%)
Sep 15, 2005 11.19 11.36 11.19 11.35 4,614,660 +0.18(+1.63%)
Sep 14, 2005 11.14 11.23 11.11 11.17 11,183,072 +0.11(+1.01%)
Sep 13, 2005 11.12 11.15 11.06 11.06 3,392,488 -0.06(-0.53%)
Sep 12, 2005 11.18 11.25 11.07 11.12 5,510,728 -0.13(-1.15%)
Sep 09, 2005 11.11 11.28 11.11 11.25 3,955,628 +0.14(+1.28%)
Sep 08, 2005 11.14 11.19 11.08 11.10 4,054,034 -0.01(-0.05%)
Sep 07, 2005 11.13 11.14 11.01 11.11 4,657,758 -0.01(-0.11%)
Sep 06, 2005 11.06 11.17 11.02 11.12 8,508,516 +0.24(+2.17%)
Sep 02, 2005 10.87 10.98 10.84 10.89 4,132,687 -0.12(-1.06%)
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.