Skip to main content

Dominion Resources (NY: D )

49.16 +0.64 (+1.32%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.46 10.65 10.45 10.61 7,160,812 +0.10(+0.98%)
Oct 28, 2005 10.36 10.54 10.33 10.50 6,427,804 +0.14(+1.36%)
Oct 27, 2005 10.60 10.60 10.36 10.36 6,910,499 -0.23(-2.20%)
Oct 26, 2005 10.77 10.77 10.58 10.60 5,831,428 -0.17(-1.62%)
Oct 25, 2005 10.78 10.84 10.65 10.77 6,921,974 -0.01(-0.05%)
Oct 24, 2005 10.60 10.81 10.57 10.78 9,365,214 +0.21(+1.99%)
Oct 21, 2005 10.46 10.58 10.41 10.57 10,472,974 +0.13(+1.26%)
Oct 20, 2005 10.74 10.77 10.35 10.43 9,573,211 -0.31(-2.89%)
Oct 19, 2005 10.67 10.77 10.53 10.75 10,244,896 -0.03(-0.31%)
Oct 18, 2005 11.01 11.03 10.67 10.78 7,547,398 -0.24(-2.19%)
Oct 17, 2005 10.98 11.18 10.98 11.02 8,696,399 +0.12(+1.14%)
Oct 14, 2005 10.85 10.92 10.77 10.90 7,343,705 +0.07(+0.67%)
Oct 13, 2005 11.05 11.08 10.79 10.82 11,422,585 -0.30(-2.67%)
Oct 12, 2005 11.11 11.24 11.02 11.12 8,390,501 -0.04(-0.40%)
Oct 11, 2005 11.04 11.21 11.04 11.17 6,451,831 +0.17(+1.56%)
Oct 10, 2005 11.24 11.27 10.96 10.99 4,989,043 -0.23(-2.05%)
Oct 07, 2005 11.18 11.33 11.15 11.22 5,311,437 +0.02(+0.15%)
Oct 06, 2005 11.36 11.40 10.97 11.21 13,439,432 -0.14(-1.25%)
Oct 05, 2005 11.77 11.78 11.35 11.35 7,454,875 -0.51(-4.29%)
Oct 04, 2005 12.12 12.13 11.86 11.86 4,687,448 -0.20(-1.68%)
Oct 03, 2005 12.01 12.12 11.96 12.06 6,660,545 +0.05(+0.42%)
Sep 30, 2005 12.02 12.11 12.00 12.01 5,937,937 -0.02(-0.15%)
Sep 29, 2005 11.98 12.07 11.90 12.03 5,344,430 +0.05(+0.40%)
Sep 28, 2005 11.80 12.00 11.78 11.98 5,203,136 +0.19(+1.57%)
Sep 27, 2005 11.64 11.80 11.63 11.80 4,150,602 +0.13(+1.08%)
Sep 26, 2005 11.70 11.78 11.65 11.67 6,008,225 -0.02(-0.18%)
Sep 23, 2005 11.69 11.76 11.58 11.69 6,022,211 +0.01(+0.07%)
Sep 22, 2005 11.60 11.70 11.53 11.68 5,168,350 -0.01(-0.09%)
Sep 21, 2005 11.82 11.84 11.63 11.69 8,455,410 -0.12(-1.05%)
Sep 20, 2005 11.80 11.96 11.78 11.82 14,300,466 +0.11(+0.98%)
Sep 19, 2005 11.71 11.75 11.66 11.70 9,446,979 +0.19(+1.67%)
Sep 16, 2005 11.43 11.51 11.34 11.51 7,599,756 +0.14(+1.25%)
Sep 15, 2005 11.20 11.37 11.20 11.37 4,607,836 +0.18(+1.63%)
Sep 14, 2005 11.15 11.25 11.13 11.19 11,166,534 +0.11(+1.01%)
Sep 13, 2005 11.13 11.17 11.07 11.07 3,387,471 -0.06(-0.53%)
Sep 12, 2005 11.20 11.26 11.08 11.13 5,502,579 -0.13(-1.15%)
Sep 09, 2005 11.13 11.29 11.12 11.26 3,949,778 +0.14(+1.28%)
Sep 08, 2005 11.15 11.20 11.10 11.12 4,048,039 -0.01(-0.05%)
Sep 07, 2005 11.15 11.15 11.02 11.13 4,650,870 -0.01(-0.11%)
Sep 06, 2005 11.08 11.18 11.04 11.14 8,495,933 +0.24(+2.17%)
Sep 02, 2005 10.89 11.00 10.85 10.90 4,126,575 -0.12(-1.06%)
Sep 01, 2005 10.69 11.04 10.69 11.02 9,521,929 +0.36(+3.33%)
Aug 31, 2005 10.62 10.66 10.54 10.66 3,785,892 +0.08(+0.72%)
Aug 30, 2005 10.60 10.66 10.51 10.59 5,452,373 -0.06(-0.56%)
Aug 29, 2005 10.53 10.68 10.41 10.65 4,645,490 +0.07(+0.66%)
Aug 26, 2005 10.62 10.68 10.55 10.58 3,139,668 -0.05(-0.45%)
Aug 25, 2005 10.54 10.65 10.54 10.62 3,547,772 +0.09(+0.81%)
Aug 24, 2005 10.52 10.65 10.51 10.54 8,004,990 -0.09(-0.80%)
Aug 23, 2005 10.57 10.68 10.55 10.62 7,500,061 +0.06(+0.54%)
Aug 22, 2005 10.65 10.65 10.48 10.57 4,579,147 +0.10(+0.96%)
Aug 19, 2005 10.46 10.48 10.36 10.47 3,949,778 +0.08(+0.77%)
Aug 18, 2005 10.22 10.40 10.19 10.39 5,263,024 +0.14(+1.36%)
Aug 17, 2005 10.32 10.32 10.15 10.25 4,801,488 -0.09(-0.89%)
Aug 16, 2005 10.46 10.50 10.34 10.34 4,393,026 -0.12(-1.13%)
Aug 15, 2005 10.39 10.47 10.34 10.46 3,349,817 +0.07(+0.64%)
Aug 12, 2005 10.41 10.45 10.32 10.39 4,389,798 -0.04(-0.36%)
Aug 11, 2005 10.46 10.51 10.37 10.43 6,559,057 +0.04(+0.43%)
Aug 10, 2005 10.53 10.59 10.34 10.38 5,245,811 -0.09(-0.84%)
Aug 09, 2005 10.51 10.52 10.43 10.47 4,224,119 +0.08(+0.75%)
Aug 08, 2005 10.62 10.65 10.38 10.39 6,802,556 -0.16(-1.56%)
Aug 05, 2005 10.71 10.71 10.54 10.56 4,866,038 -0.15(-1.44%)
Aug 04, 2005 10.86 10.94 10.71 10.71 5,276,652 -0.15(-1.36%)
Aug 03, 2005 10.62 11.04 10.57 10.86 12,455,395 +0.09(+0.84%)
Aug 02, 2005 10.59 10.77 10.43 10.77 11,313,566 +0.55(+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.