The closing price for Dominion Energy (D) in 2004 was $14.44, on December 31, 2004. It was up 10.4% for the year. The latest price is $60.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.53 | $14.54 | $14.44 | $14.44 | 1,413,200 |
December 30 2004 | $14.48 | $14.60 | $14.46 | $14.53 | 1,332,400 |
December 29 2004 | $14.42 | $14.49 | $14.42 | $14.45 | 1,375,400 |
December 28 2004 | $14.39 | $14.46 | $14.36 | $14.46 | 1,355,800 |
December 27 2004 | $14.47 | $14.51 | $14.34 | $14.35 | 1,582,000 |
December 23 2004 | $14.52 | $14.54 | $14.43 | $14.44 | 1,651,000 |
December 22 2004 | $14.49 | $14.56 | $14.47 | $14.49 | 2,351,800 |
December 21 2004 | $14.51 | $14.51 | $14.44 | $14.49 | 4,255,200 |
December 20 2004 | $14.60 | $14.68 | $14.50 | $14.50 | 3,939,800 |
December 17 2004 | $14.52 | $14.60 | $14.49 | $14.55 | 4,164,600 |
December 16 2004 | $14.56 | $14.60 | $14.49 | $14.57 | 2,119,400 |
December 15 2004 | $14.56 | $14.60 | $14.47 | $14.59 | 3,175,200 |
December 14 2004 | $14.51 | $14.57 | $14.42 | $14.52 | 3,025,800 |
December 13 2004 | $14.44 | $14.55 | $14.39 | $14.55 | 3,886,200 |
December 10 2004 | $14.47 | $14.47 | $14.27 | $14.39 | 3,174,400 |
December 09 2004 | $14.34 | $14.36 | $14.27 | $14.36 | 3,508,600 |
December 08 2004 | $14.20 | $14.37 | $14.16 | $14.34 | 6,587,800 |
December 07 2004 | $14.13 | $14.23 | $14.04 | $14.18 | 5,476,000 |
December 06 2004 | $13.87 | $14.16 | $13.84 | $14.11 | 5,373,800 |
December 03 2004 | $13.76 | $13.84 | $13.70 | $13.76 | 4,036,600 |
December 02 2004 | $13.88 | $13.91 | $13.64 | $13.74 | 3,484,400 |
December 01 2004 | $13.96 | $13.96 | $13.80 | $13.91 | 2,984,600 |
November 30 2004 | $14.05 | $14.09 | $13.96 | $13.96 | 3,325,600 |
November 29 2004 | $14.21 | $14.26 | $14.05 | $14.06 | 3,025,000 |
November 26 2004 | $14.25 | $14.28 | $14.20 | $14.21 | 648,600 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
