The closing price for Dominion Energy (D) in January 2005 was $15.32, on January 31, 2005. It was up 2% for the month. The latest price is $54.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $15.21 | $15.33 | $15.20 | $15.32 | 3,062,600 |
January 28 2005 | $15.15 | $15.19 | $14.88 | $15.13 | 3,881,000 |
January 27 2005 | $15.17 | $15.28 | $15.07 | $15.16 | 3,742,000 |
January 26 2005 | $15.17 | $15.26 | $15.13 | $15.23 | 2,378,800 |
January 25 2005 | $15.10 | $15.23 | $15.09 | $15.10 | 2,449,600 |
January 24 2005 | $15.07 | $15.23 | $15.01 | $15.12 | 2,324,400 |
January 21 2005 | $15.09 | $15.19 | $15.02 | $15.07 | 1,747,800 |
January 20 2005 | $15.22 | $15.22 | $15.06 | $15.09 | 2,147,200 |
January 19 2005 | $15.31 | $15.36 | $15.21 | $15.22 | 2,536,600 |
January 18 2005 | $15.23 | $15.38 | $15.19 | $15.38 | 2,420,800 |
January 14 2005 | $15.13 | $15.29 | $15.13 | $15.26 | 2,573,000 |
January 13 2005 | $15.05 | $15.30 | $15.04 | $15.13 | 2,709,000 |
January 12 2005 | $14.89 | $15.06 | $14.89 | $15.05 | 2,304,000 |
January 11 2005 | $14.99 | $15.00 | $14.83 | $14.93 | 1,824,600 |
January 10 2005 | $14.80 | $15.00 | $14.77 | $14.99 | 2,170,200 |
January 07 2005 | $14.86 | $14.99 | $14.77 | $14.78 | 2,296,800 |
January 06 2005 | $14.69 | $14.82 | $14.69 | $14.81 | 3,872,600 |
January 05 2005 | $14.80 | $14.83 | $14.69 | $14.73 | 3,688,600 |
January 04 2005 | $14.91 | $15.00 | $14.83 | $14.83 | 2,750,200 |
January 03 2005 | $15.02 | $15.06 | $14.89 | $14.90 | 3,350,600 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
