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

Dominion Resources (NY: D )

57.93 +0.45 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 9.801 9.810 9.594 9.594 5,520,352 -0.14(-1.48%)
Nov 29, 2005 9.814 9.880 9.738 9.738 3,943,052 -0.01(-0.14%)
Nov 28, 2005 9.884 9.872 9.733 9.752 4,455,229 -0.13(-1.33%)
Nov 25, 2005 9.833 9.890 9.781 9.884 1,277,276 +0.08(+0.82%)
Nov 23, 2005 9.708 9.829 9.656 9.803 4,918,722 +0.02(+0.19%)
Nov 22, 2005 9.801 9.841 9.688 9.784 5,390,922 -0.02(-0.17%)
Nov 21, 2005 9.789 9.839 9.719 9.800 5,229,828 +0.01(+0.13%)
Nov 18, 2005 9.737 9.838 9.637 9.788 4,189,245 +0.05(+0.52%)
Nov 17, 2005 9.695 9.902 9.695 9.737 7,161,773 +0.11(+1.19%)
Nov 16, 2005 9.462 9.689 9.426 9.622 7,037,093 +0.19(+2.04%)
Nov 15, 2005 9.440 9.568 9.371 9.430 4,197,953 -0.01(-0.11%)
Nov 14, 2005 9.487 9.493 9.405 9.440 4,142,144 -0.05(-0.49%)
Nov 11, 2005 9.644 9.659 9.460 9.487 5,603,472 -0.16(-1.61%)
Nov 10, 2005 9.712 9.718 9.518 9.642 10,137,072 -0.05(-0.56%)
Nov 09, 2005 9.572 9.736 9.531 9.697 7,456,651 +0.13(+1.32%)
Nov 08, 2005 9.449 9.573 9.412 9.570 6,872,041 +0.12(+1.28%)
Nov 07, 2005 9.512 9.529 9.362 9.449 7,236,581 -0.06(-0.66%)
Nov 04, 2005 9.550 9.594 9.454 9.512 5,650,177 -0.01(-0.07%)
Nov 03, 2005 9.401 9.707 9.285 9.518 9,573,044 -0.02(-0.21%)
Nov 02, 2005 9.489 9.551 9.318 9.539 11,352,602 +0.06(+0.68%)
Nov 01, 2005 9.601 9.602 9.457 9.474 7,972,786 -0.14(-1.42%)
Oct 31, 2005 9.474 9.652 9.467 9.611 7,903,520 +0.09(+0.98%)
Oct 28, 2005 9.390 9.545 9.362 9.517 7,094,486 +0.13(+1.36%)
Oct 27, 2005 9.608 9.608 9.390 9.390 7,627,245 -0.21(-2.20%)
Oct 26, 2005 9.760 9.761 9.583 9.601 6,436,255 -0.16(-1.62%)
Oct 25, 2005 9.767 9.820 9.654 9.758 7,639,911 -0.01(-0.05%)
Oct 24, 2005 9.604 9.790 9.580 9.764 10,336,560 +0.19(+1.99%)
Oct 21, 2005 9.474 9.589 9.428 9.573 11,559,215 +0.12(+1.26%)
Oct 20, 2005 9.728 9.757 9.380 9.454 10,566,129 -0.28(-2.89%)
Oct 19, 2005 9.664 9.756 9.540 9.736 11,307,480 -0.03(-0.31%)
Oct 18, 2005 9.980 9.993 9.664 9.766 8,330,202 -0.22(-2.19%)
Oct 17, 2005 9.948 10.12 9.948 9.985 9,598,375 +0.11(+1.14%)
Oct 14, 2005 9.830 9.895 9.753 9.872 8,105,382 +0.07(+0.67%)
Oct 13, 2005 10.01 10.04 9.772 9.806 12,607,318 -0.27(-2.67%)
Oct 12, 2005 10.07 10.18 9.982 10.08 9,260,750 -0.04(-0.40%)
Oct 11, 2005 10.00 10.16 10.00 10.12 7,121,005 +0.16(+1.56%)
Oct 10, 2005 10.19 10.21 9.930 9.961 5,506,499 -0.21(-2.05%)
Oct 07, 2005 10.12 10.27 10.11 10.17 5,862,331 +0.02(+0.15%)
Oct 06, 2005 10.30 10.33 9.940 10.15 14,833,349 -0.13(-1.25%)
Oct 05, 2005 10.66 10.68 10.28 10.28 8,228,083 -0.46(-4.29%)
Oct 04, 2005 10.98 10.99 10.74 10.74 5,173,623 -0.18(-1.68%)
Oct 03, 2005 10.88 10.98 10.84 10.93 7,351,366 +0.05(+0.42%)
Sep 30, 2005 10.89 10.97 10.87 10.88 6,553,810 -0.02(-0.15%)
Sep 29, 2005 10.86 10.94 10.78 10.90 5,898,746 +0.04(+0.40%)
Sep 28, 2005 10.69 10.87 10.67 10.86 5,742,797 +0.17(+1.57%)
Sep 27, 2005 10.55 10.69 10.54 10.69 4,581,097 +0.11(+1.08%)
Sep 26, 2005 10.60 10.67 10.56 10.57 6,631,389 -0.02(-0.18%)
Sep 23, 2005 10.59 10.65 10.49 10.59 6,646,825 +0.01(+0.07%)
Sep 22, 2005 10.51 10.60 10.45 10.58 5,704,403 -0.01(-0.10%)
Sep 21, 2005 10.71 10.73 10.54 10.59 9,332,392 -0.11(-1.05%)
Sep 20, 2005 10.69 10.83 10.67 10.71 15,783,687 +0.10(+0.98%)
Sep 19, 2005 10.61 10.64 10.56 10.60 10,426,804 +0.17(+1.67%)
Sep 16, 2005 10.36 10.43 10.28 10.43 8,387,990 +0.13(+1.25%)
Sep 15, 2005 10.15 10.30 10.15 10.30 5,085,753 +0.17(+1.63%)
Sep 14, 2005 10.11 10.19 10.08 10.13 12,324,710 +0.10(+1.01%)
Sep 13, 2005 10.09 10.12 10.03 10.03 3,738,814 -0.05(-0.53%)
Sep 12, 2005 10.14 10.20 10.04 10.09 6,073,298 -0.12(-1.15%)
Sep 09, 2005 10.08 10.23 10.08 10.20 4,359,443 +0.13(+1.28%)
Sep 08, 2005 10.11 10.15 10.06 10.08 4,467,895 -0.01(-0.05%)
Sep 07, 2005 10.10 10.10 9.986 10.08 5,133,250 -0.01(-0.11%)
Sep 06, 2005 10.04 10.13 9.998 10.09 9,377,118 +0.21(+2.17%)
Sep 02, 2005 9.863 9.963 9.833 9.877 4,554,577 -0.11(-1.06%)
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.