Dominion Resources (NY: D )

53.92 +1.09 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.85 11.94 11.83 11.84 6,021,863 -0.02(-0.15%)
Sep 29, 2005 11.81 11.90 11.74 11.86 5,419,968 +0.05(+0.40%)
Sep 28, 2005 11.63 11.83 11.62 11.81 5,276,677 +0.18(+1.57%)
Sep 27, 2005 11.48 11.64 11.47 11.63 4,209,267 +0.12(+1.07%)
Sep 26, 2005 11.54 11.61 11.49 11.51 6,093,145 -0.02(-0.18%)
Sep 23, 2005 11.53 11.59 11.41 11.53 6,107,329 +0.01(+0.07%)
Sep 22, 2005 11.44 11.54 11.37 11.52 5,241,399 -0.01(-0.10%)
Sep 21, 2005 11.65 11.68 11.47 11.53 8,574,918 -0.12(-1.05%)
Sep 20, 2005 11.63 11.79 11.62 11.65 14,502,588 +0.11(+0.98%)
Sep 19, 2005 11.55 11.58 11.49 11.54 9,580,502 +0.19(+1.67%)
Sep 16, 2005 11.27 11.35 11.18 11.35 7,707,170 +0.14(+1.25%)
Sep 15, 2005 11.05 11.21 11.05 11.21 4,672,963 +0.18(+1.63%)
Sep 14, 2005 11.00 11.09 10.97 11.03 11,324,362 +0.11(+1.01%)
Sep 13, 2005 10.98 11.01 10.92 10.92 3,435,349 -0.06(-0.53%)
Sep 12, 2005 11.04 11.11 10.93 10.98 5,580,352 -0.13(-1.15%)
Sep 09, 2005 10.97 11.13 10.97 11.11 4,005,604 +0.14(+1.28%)
Sep 08, 2005 11.00 11.05 10.95 10.97 4,105,254 -0.01(-0.05%)
Sep 07, 2005 10.99 11.00 10.87 10.97 4,716,605 -0.01(-0.11%)
Sep 06, 2005 10.92 11.03 10.88 10.98 8,616,014 +0.23(+2.17%)
Sep 02, 2005 10.73 10.84 10.70 10.75 4,184,900 -0.12(-1.06%)
Sep 01, 2005 10.54 10.88 10.54 10.87 9,656,512 +0.35(+3.33%)
Aug 31, 2005 10.47 10.51 10.39 10.51 3,839,401 +0.08(+0.73%)
Aug 30, 2005 10.45 10.51 10.37 10.44 5,529,436 -0.06(-0.56%)
Aug 29, 2005 10.38 10.53 10.27 10.50 4,711,150 +0.07(+0.66%)
Aug 26, 2005 10.48 10.53 10.41 10.43 3,184,044 -0.05(-0.45%)
Aug 25, 2005 10.39 10.50 10.39 10.48 3,597,916 +0.08(+0.81%)
Aug 24, 2005 10.38 10.51 10.36 10.39 8,118,132 -0.08(-0.80%)
Aug 23, 2005 10.42 10.53 10.40 10.48 7,606,066 +0.06(+0.54%)
Aug 22, 2005 10.51 10.51 10.33 10.42 4,643,868 +0.10(+0.96%)
Aug 19, 2005 10.31 10.33 10.22 10.32 4,005,604 +0.08(+0.77%)
Aug 18, 2005 10.08 10.26 10.04 10.24 5,337,412 +0.14(+1.36%)
Aug 17, 2005 10.17 10.18 10.01 10.11 4,869,352 -0.09(-0.89%)
Aug 16, 2005 10.31 10.36 10.19 10.20 4,455,117 -0.12(-1.13%)
Aug 15, 2005 10.25 10.33 10.20 10.31 3,397,163 +0.07(+0.64%)
Aug 12, 2005 10.26 10.31 10.18 10.25 4,451,844 -0.04(-0.36%)
Aug 11, 2005 10.31 10.36 10.23 10.28 6,651,762 +0.04(+0.43%)
Aug 10, 2005 10.38 10.45 10.20 10.24 5,319,955 -0.09(-0.84%)
Aug 09, 2005 10.37 10.37 10.28 10.33 4,283,822 +0.08(+0.75%)
Aug 08, 2005 10.47 10.51 10.24 10.25 6,898,703 -0.16(-1.56%)
Aug 05, 2005 10.57 10.57 10.39 10.41 4,934,815 -0.15(-1.44%)
Aug 04, 2005 10.71 10.78 10.56 10.56 5,351,232 -0.15(-1.36%)
Aug 03, 2005 10.48 10.89 10.42 10.71 12,631,439 +0.09(+0.84%)
Aug 02, 2005 10.44 10.62 10.29 10.62 11,473,472 +0.54(+5.35%)
Aug 01, 2005 10.18 10.18 10.05 10.08 2,932,012 -0.07(-0.72%)
Jul 29, 2005 10.24 10.27 10.15 10.15 3,435,349 -0.08(-0.79%)
Jul 28, 2005 10.14 10.26 10.10 10.24 4,181,991 +0.12(+1.22%)
Jul 27, 2005 10.13 10.17 10.11 10.11 3,154,586 -0.01(-0.14%)
Jul 26, 2005 10.15 10.20 10.11 10.13 2,604,697 -0.02(-0.16%)
Jul 25, 2005 10.16 10.25 10.14 10.14 1,621,662 -0.02(-0.15%)
Jul 22, 2005 10.07 10.17 10.06 10.16 3,872,133 +0.10(+0.96%)
Jul 21, 2005 10.26 10.30 10.03 10.06 4,164,898 -0.20(-1.92%)
Jul 20, 2005 10.19 10.29 10.17 10.26 4,822,800 +0.03(+0.32%)
Jul 19, 2005 10.23 10.28 10.18 10.22 4,001,968 -0.00(-0.04%)
Jul 18, 2005 10.27 10.31 10.23 10.23 1,735,131 -0.05(-0.44%)
Jul 15, 2005 10.24 10.28 10.19 10.27 2,052,263 +0.03(+0.34%)
Jul 14, 2005 10.43 10.48 10.15 10.24 3,845,948 -0.13(-1.29%)
Jul 13, 2005 10.39 10.44 10.33 10.37 2,770,173 -0.06(-0.61%)
Jul 12, 2005 10.41 10.46 10.38 10.44 3,068,757 -0.00(-0.01%)
Jul 11, 2005 10.32 10.44 10.30 10.44 4,964,637 +0.15(+1.50%)
Jul 08, 2005 10.14 10.31 10.13 10.28 4,331,101 +0.11(+1.08%)
Jul 07, 2005 9.974 10.18 9.919 10.17 4,607,500 +0.15(+1.48%)
Jul 06, 2005 10.19 10.23 10.02 10.03 4,231,815 -0.18(-1.78%)
Jul 05, 2005 10.19 10.22 10.09 10.21 3,320,062 +0.02(+0.19%)
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.