Dominion Resources (NY: D )

74.59 USD -1.06 (-1.40%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 36.88 37.04 36.62 36.70 952,500 -0.23(-0.62%)
Jun 29, 2005 37.14 37.17 36.79 36.92 631,000 -0.22(-0.58%)
Jun 28, 2005 36.78 37.15 36.70 37.14 760,900 +0.58(+1.59%)
Jun 27, 2005 36.50 36.69 36.36 36.56 697,100 +0.06(+0.16%)
Jun 24, 2005 36.46 36.76 36.44 36.50 873,300 -0.06(-0.18%)
Jun 23, 2005 36.88 36.94 36.42 36.56 1,114,400 -0.32(-0.85%)
Jun 22, 2005 37.05 37.08 36.88 36.88 1,056,800 -0.03(-0.08%)
Jun 21, 2005 36.89 37.09 36.78 36.91 880,100 -0.06(-0.15%)
Jun 20, 2005 36.26 37.04 36.24 36.97 1,252,200 +0.67(+1.83%)
Jun 17, 2005 36.38 36.38 35.77 36.30 2,022,900 -0.10(-0.27%)
Jun 16, 2005 36.35 36.42 35.95 36.40 770,900 +0.15(+0.41%)
Jun 15, 2005 36.67 36.67 35.98 36.25 998,700 -0.33(-0.92%)
Jun 14, 2005 36.50 36.78 36.45 36.58 628,000 +0.08(+0.21%)
Jun 13, 2005 36.42 36.55 36.17 36.51 584,700 -0.02(-0.04%)
Jun 10, 2005 36.03 36.71 36.01 36.53 1,790,600 +0.52(+1.44%)
Jun 09, 2005 35.71 36.04 35.58 36.01 1,351,800 +0.30(+0.85%)
Jun 08, 2005 35.76 35.97 35.58 35.70 539,600 +0.05(+0.14%)
Jun 07, 2005 35.62 36.01 35.53 35.65 1,052,600 +0.15(+0.42%)
Jun 06, 2005 35.55 35.63 35.35 35.50 808,300 -0.05(-0.14%)
Jun 03, 2005 35.53 35.69 35.23 35.55 731,300 +0.09(+0.25%)
Jun 02, 2005 35.65 35.65 35.37 35.46 795,700 -0.08(-0.21%)
Jun 01, 2005 35.05 35.67 35.04 35.53 1,335,800 +0.38(+1.08%)
May 31, 2005 35.02 35.35 34.94 35.15 1,041,200 +0.09(+0.27%)
May 27, 2005 35.07 35.07 34.84 35.06 1,829,600 +0.05(+0.14%)
May 26, 2005 35.10 35.21 34.99 35.01 968,100 -0.10(-0.27%)
May 25, 2005 35.05 35.19 34.87 35.10 1,157,200 -0.32(-0.90%)
May 24, 2005 35.33 35.53 35.15 35.42 878,800 +0.11(+0.31%)
May 23, 2005 35.53 35.55 35.29 35.31 1,619,200 -0.39(-1.08%)
May 20, 2005 35.95 35.95 35.63 35.70 1,440,800 -0.11(-0.31%)
May 19, 2005 35.55 35.83 35.51 35.81 830,400 +0.30(+0.86%)
May 18, 2005 35.65 35.76 35.34 35.51 1,303,000 -0.01(-0.03%)
May 17, 2005 34.82 35.58 34.80 35.51 1,447,500 +0.72(+2.07%)
May 16, 2005 34.65 34.92 34.35 34.79 1,523,700 +0.18(+0.53%)
May 13, 2005 35.42 35.42 33.88 34.61 2,217,600 -0.55(-1.58%)
May 12, 2005 36.13 36.13 35.08 35.17 1,352,300 -0.25(-0.72%)
May 11, 2005 35.17 35.55 35.12 35.42 1,868,100 +0.36(+1.04%)
May 10, 2005 35.50 35.56 34.90 35.05 1,890,200 -0.59(-1.66%)
May 09, 2005 35.45 35.74 35.40 35.65 1,613,100 +0.21(+0.58%)
May 06, 2005 36.15 36.15 35.43 35.44 2,215,400 -0.70(-1.94%)
May 05, 2005 36.10 36.32 35.30 36.14 3,969,000 -0.21(-0.58%)
May 04, 2005 37.50 37.51 35.75 36.35 6,403,200 -1.23(-3.26%)
May 03, 2005 37.58 38.07 37.40 37.58 1,571,600 -0.26(-0.67%)
May 02, 2005 37.78 38.00 37.65 37.83 950,100 +0.13(+0.34%)
Apr 29, 2005 37.18 37.76 37.13 37.70 1,420,800 +0.52(+1.40%)
Apr 28, 2005 37.20 37.71 37.10 37.18 1,689,900 -0.15(-0.40%)
Apr 27, 2005 37.10 37.71 36.82 37.33 1,617,600 +0.18(+0.47%)
Apr 26, 2005 37.55 37.63 37.15 37.15 713,500 -0.49(-1.29%)
Apr 25, 2005 37.31 37.71 37.28 37.64 808,300 +0.51(+1.39%)
Apr 22, 2005 37.09 37.22 36.72 37.12 1,184,200 +0.01(+0.03%)
Apr 21, 2005 37.05 37.22 36.70 37.12 1,647,300 +0.66(+1.81%)
Apr 20, 2005 37.08 37.19 36.40 36.46 2,117,300 -0.85(-2.28%)
Apr 19, 2005 36.85 37.33 36.67 37.30 1,648,400 +0.53(+1.44%)
Apr 18, 2005 36.65 37.16 36.56 36.78 1,641,300 -0.01(-0.04%)
Apr 15, 2005 37.63 37.70 36.74 36.79 1,799,400 -0.84(-2.25%)
Apr 14, 2005 37.95 38.13 37.63 37.63 1,278,700 -0.35(-0.92%)
Apr 13, 2005 38.05 38.33 37.79 37.99 1,149,400 -0.07(-0.18%)
Apr 12, 2005 37.75 38.15 37.44 38.05 1,468,500 +0.30(+0.81%)
Apr 11, 2005 37.59 37.90 37.58 37.75 1,043,700 +0.12(+0.31%)
Apr 08, 2005 38.08 38.08 37.62 37.63 1,363,900 -0.62(-1.61%)
Apr 07, 2005 37.95 38.35 37.85 38.25 1,211,000 +0.33(+0.86%)
Apr 06, 2005 38.26 38.44 37.85 37.92 1,180,400 -0.33(-0.85%)
Apr 05, 2005 38.25 38.42 38.21 38.25 1,530,800 +0.21(+0.55%)
Apr 04, 2005 37.67 38.04 37.45 38.04 1,478,400 +0.41(+1.08%)
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.