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 (%)
Aug 31, 2005 10.49 10.53 10.41 10.53 3,833,724 +0.08(+0.72%)
Aug 30, 2005 10.46 10.53 10.38 10.45 5,521,259 -0.06(-0.56%)
Aug 29, 2005 10.40 10.54 10.28 10.51 4,704,183 +0.07(+0.66%)
Aug 26, 2005 10.49 10.54 10.42 10.44 3,179,336 -0.05(-0.45%)
Aug 25, 2005 10.41 10.52 10.41 10.49 3,592,595 +0.08(+0.81%)
Aug 24, 2005 10.39 10.52 10.37 10.41 8,106,127 -0.08(-0.80%)
Aug 23, 2005 10.44 10.54 10.41 10.49 7,594,819 +0.06(+0.54%)
Aug 22, 2005 10.52 10.52 10.35 10.44 4,637,001 +0.10(+0.96%)
Aug 19, 2005 10.33 10.35 10.23 10.34 3,999,681 +0.08(+0.77%)
Aug 18, 2005 10.09 10.27 10.06 10.26 5,329,519 +0.14(+1.36%)
Aug 17, 2005 10.19 10.19 10.03 10.12 4,862,151 -0.09(-0.89%)
Aug 16, 2005 10.33 10.37 10.21 10.21 4,448,529 -0.12(-1.13%)
Aug 15, 2005 10.26 10.34 10.21 10.33 3,392,139 +0.07(+0.64%)
Aug 12, 2005 10.28 10.32 10.20 10.26 4,445,260 -0.04(-0.36%)
Aug 11, 2005 10.33 10.38 10.24 10.30 6,641,926 +0.04(+0.43%)
Aug 10, 2005 10.40 10.46 10.21 10.25 5,312,088 -0.09(-0.84%)
Aug 09, 2005 10.38 10.39 10.30 10.34 4,277,487 +0.08(+0.75%)
Aug 08, 2005 10.48 10.52 10.25 10.26 6,888,501 -0.16(-1.56%)
Aug 05, 2005 10.58 10.58 10.41 10.43 4,927,517 -0.15(-1.44%)
Aug 04, 2005 10.73 10.80 10.57 10.58 5,343,318 -0.15(-1.36%)
Aug 03, 2005 10.49 10.90 10.44 10.73 12,612,759 +0.09(+0.84%)
Aug 02, 2005 10.46 10.64 10.30 10.64 11,456,505 +0.54(+5.35%)
Aug 01, 2005 10.19 10.20 10.07 10.10 2,927,676 -0.07(-0.72%)
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%)
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.