Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.25 10.28 10.17 10.17 3,430,269 -0.08(-0.79%)
Jul 28, 2005 10.15 10.28 10.12 10.25 4,175,806 +0.12(+1.22%)
Jul 27, 2005 10.14 10.19 10.12 10.13 3,149,921 -0.01(-0.14%)
Jul 26, 2005 10.17 10.21 10.13 10.14 2,600,846 -0.02(-0.16%)
Jul 25, 2005 10.18 10.26 10.16 10.16 1,619,264 -0.02(-0.15%)
Jul 22, 2005 10.09 10.19 10.08 10.17 3,866,407 +0.10(+0.96%)
Jul 21, 2005 10.27 10.31 10.04 10.08 4,158,739 -0.20(-1.92%)
Jul 20, 2005 10.21 10.30 10.19 10.27 4,815,668 +0.03(+0.32%)
Jul 19, 2005 10.25 10.29 10.20 10.24 3,996,049 -0.00(-0.04%)
Jul 18, 2005 10.29 10.33 10.24 10.24 1,732,565 -0.05(-0.44%)
Jul 15, 2005 10.25 10.29 10.20 10.29 2,049,228 +0.03(+0.34%)
Jul 14, 2005 10.44 10.50 10.16 10.25 3,840,260 -0.13(-1.29%)
Jul 13, 2005 10.41 10.46 10.34 10.39 2,766,077 -0.06(-0.61%)
Jul 12, 2005 10.42 10.48 10.40 10.45 3,064,219 -0.00(-0.01%)
Jul 11, 2005 10.33 10.45 10.31 10.45 4,957,295 +0.15(+1.50%)
Jul 08, 2005 10.16 10.32 10.14 10.30 4,324,696 +0.11(+1.08%)
Jul 07, 2005 9.989 10.19 9.934 10.19 4,600,686 +0.15(+1.48%)
Jul 06, 2005 10.21 10.25 10.04 10.04 4,225,557 -0.18(-1.78%)
Jul 05, 2005 10.20 10.24 10.10 10.22 3,315,152 +0.02(+0.19%)
Jul 01, 2005 10.10 10.21 10.06 10.20 2,121,857 +0.10(+0.97%)
Jun 30, 2005 10.15 10.20 10.08 10.10 3,458,958 -0.06(-0.62%)
Jun 29, 2005 10.23 10.23 10.13 10.17 2,291,446 -0.06(-0.58%)
Jun 28, 2005 10.13 10.23 10.11 10.23 2,763,172 +0.16(+1.59%)
Jun 27, 2005 10.05 10.10 10.01 10.07 2,531,485 +0.02(+0.16%)
Jun 24, 2005 10.04 10.12 10.03 10.05 3,171,347 -0.02(-0.18%)
Jun 23, 2005 10.15 10.17 10.03 10.07 4,046,890 -0.09(-0.85%)
Jun 22, 2005 10.20 10.21 10.16 10.16 3,837,718 -0.01(-0.08%)
Jun 21, 2005 10.16 10.21 10.13 10.16 3,196,041 -0.02(-0.15%)
Jun 20, 2005 9.986 10.20 9.981 10.18 4,547,304 +0.18(+1.83%)
Jun 17, 2005 10.02 10.02 9.850 9.996 7,346,064 -0.03(-0.27%)
Jun 16, 2005 10.01 10.03 9.900 10.02 2,799,486 +0.04(+0.41%)
Jun 15, 2005 10.10 10.10 9.908 9.982 3,626,731 -0.09(-0.92%)
Jun 14, 2005 10.05 10.13 10.04 10.07 2,280,552 +0.02(+0.21%)
Jun 13, 2005 10.03 10.06 9.962 10.05 2,123,310 -0.00(-0.04%)
Jun 10, 2005 9.920 10.11 9.916 10.06 6,502,478 +0.14(+1.44%)
Jun 09, 2005 9.832 9.924 9.799 9.915 4,908,997 +0.08(+0.85%)
Jun 08, 2005 9.847 9.905 9.796 9.831 1,959,531 +0.01(+0.14%)
Jun 07, 2005 9.810 9.915 9.784 9.817 3,822,466 +0.04(+0.42%)
Jun 06, 2005 9.789 9.812 9.734 9.776 2,935,302 -0.01(-0.14%)
Jun 03, 2005 9.783 9.828 9.701 9.789 2,655,681 +0.02(+0.25%)
Jun 02, 2005 9.817 9.817 9.740 9.765 2,889,546 -0.02(-0.21%)
Jun 01, 2005 9.652 9.823 9.649 9.785 4,850,893 +0.10(+1.08%)
May 31, 2005 9.644 9.736 9.620 9.681 3,781,068 +0.03(+0.27%)
May 27, 2005 9.657 9.657 9.594 9.655 6,644,104 +0.01(+0.14%)
May 26, 2005 9.667 9.694 9.634 9.641 3,515,608 -0.03(-0.27%)
May 25, 2005 9.652 9.689 9.602 9.667 4,202,316 -0.09(-0.90%)
May 24, 2005 9.729 9.784 9.681 9.755 3,191,320 +0.03(+0.31%)
May 23, 2005 9.783 9.789 9.718 9.725 5,880,047 -0.11(-1.08%)
May 20, 2005 9.900 9.900 9.812 9.831 5,232,196 -0.03(-0.31%)
May 19, 2005 9.791 9.865 9.778 9.861 3,015,557 +0.08(+0.86%)
May 18, 2005 9.817 9.847 9.732 9.777 4,731,782 -0.00(-0.03%)
May 17, 2005 9.588 9.799 9.583 9.780 5,256,527 +0.20(+2.07%)
May 16, 2005 9.542 9.616 9.460 9.582 5,533,243 +0.05(+0.53%)
May 13, 2005 9.755 9.755 9.328 9.531 8,053,108 -0.15(-1.58%)
May 12, 2005 9.949 9.949 9.660 9.683 4,910,812 -0.07(-0.72%)
May 11, 2005 9.686 9.789 9.671 9.754 6,783,915 +0.10(+1.04%)
May 10, 2005 9.776 9.792 9.610 9.653 6,864,170 -0.16(-1.66%)
May 09, 2005 9.762 9.842 9.748 9.816 5,857,895 +0.06(+0.58%)
May 06, 2005 9.953 9.953 9.756 9.759 8,045,119 -0.19(-1.94%)
May 05, 2005 9.941 10.00 9.721 9.952 14,413,233 -0.06(-0.58%)
May 04, 2005 10.33 10.33 9.845 10.01 23,252,914 -0.34(-3.26%)
May 03, 2005 10.35 10.48 10.30 10.35 5,707,190 -0.07(-0.67%)
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.