Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.116 8.123 8.053 8.105 4,927,825 -0.03(-0.42%)
Jan 29, 2004 8.129 8.163 8.062 8.139 5,185,893 +0.05(+0.64%)
Jan 28, 2004 8.009 8.173 8.005 8.087 7,107,943 +0.10(+1.25%)
Jan 27, 2004 7.977 8.068 7.967 7.987 6,266,057 +0.05(+0.64%)
Jan 26, 2004 7.870 7.937 7.851 7.937 4,281,073 +0.05(+0.69%)
Jan 23, 2004 7.958 7.968 7.851 7.883 9,252,438 -0.09(-1.11%)
Jan 22, 2004 7.927 7.984 7.895 7.971 5,530,643 +0.04(+0.56%)
Jan 21, 2004 7.813 7.931 7.800 7.927 4,376,067 +0.09(+1.21%)
Jan 20, 2004 7.756 7.832 7.750 7.832 3,316,486 +0.08(+0.98%)
Jan 16, 2004 7.800 7.855 7.731 7.756 4,561,306 -0.05(-0.60%)
Jan 15, 2004 7.926 7.927 7.787 7.803 6,427,943 -0.13(-1.61%)
Jan 14, 2004 7.851 7.932 7.851 7.931 3,189,431 +0.08(+1.01%)
Jan 13, 2004 7.809 7.880 7.804 7.851 5,153,041 +0.04(+0.48%)
Jan 12, 2004 7.809 7.857 7.799 7.813 3,909,012 +0.01(+0.13%)
Jan 09, 2004 7.826 7.861 7.782 7.803 7,023,240 -0.03(-0.37%)
Jan 08, 2004 7.920 7.956 7.822 7.832 8,756,093 -0.10(-1.31%)
Jan 07, 2004 7.933 7.933 7.899 7.936 4,257,720 -0.02(-0.21%)
Jan 06, 2004 8.008 8.008 7.912 7.952 4,540,724 -0.05(-0.66%)
Jan 05, 2004 8.085 8.110 7.941 8.005 4,828,082 -0.08(-1.00%)
Jan 02, 2004 8.070 8.158 8.062 8.086 3,494,996 +0.02(+0.28%)
Dec 31, 2003 8.126 8.135 8.046 8.063 3,220,304 -0.06(-0.78%)
Dec 30, 2003 8.123 8.142 8.086 8.126 3,494,204 +0.02(+0.23%)
Dec 29, 2003 8.082 8.123 8.057 8.107 3,404,355 +0.03(+0.31%)
Dec 26, 2003 8.061 8.090 8.047 8.082 1,267,381 +0.02(+0.20%)
Dec 24, 2003 8.054 8.099 8.048 8.066 3,007,754 +0.01(+0.16%)
Dec 23, 2003 7.990 8.058 7.990 8.053 6,230,038 +0.09(+1.08%)
Dec 22, 2003 7.905 7.977 7.889 7.967 6,649,596 +0.06(+0.78%)
Dec 19, 2003 7.846 7.905 7.828 7.905 8,961,914 +0.06(+0.76%)
Dec 18, 2003 7.718 7.842 7.691 7.846 9,085,011 +0.12(+1.54%)
Dec 17, 2003 7.658 7.718 7.614 7.727 4,397,441 +0.07(+0.91%)
Dec 16, 2003 7.715 7.731 7.636 7.658 5,249,618 -0.05(-0.62%)
Dec 15, 2003 7.715 7.737 7.691 7.706 7,102,402 +0.02(+0.30%)
Dec 12, 2003 7.699 7.703 7.670 7.683 4,609,991 -0.02(-0.20%)
Dec 11, 2003 7.674 7.741 7.673 7.698 3,148,663 +0.01(+0.07%)
Dec 10, 2003 7.706 7.736 7.689 7.693 3,637,091 -0.01(-0.10%)
Dec 09, 2003 7.798 7.803 7.699 7.701 3,098,791 -0.07(-0.93%)
Dec 08, 2003 7.703 7.761 7.687 7.773 4,000,840 +0.09(+1.20%)
Dec 05, 2003 7.662 7.783 7.662 7.680 4,763,960 +0.01(+0.08%)
Dec 04, 2003 7.624 7.674 7.610 7.674 8,061,843 +0.05(+0.70%)
Dec 03, 2003 7.737 7.740 7.605 7.621 7,704,823 -0.13(-1.66%)
Dec 02, 2003 7.691 7.774 7.691 7.750 4,741,003 +0.06(+0.77%)
Dec 01, 2003 7.611 7.694 7.606 7.691 4,036,463 +0.08(+1.01%)
Nov 28, 2003 7.624 7.641 7.595 7.614 1,187,823 +0.00(+0.03%)
Nov 26, 2003 7.598 7.632 7.534 7.611 3,529,035 -0.06(-0.79%)
Nov 25, 2003 7.645 7.687 7.644 7.672 7,613,787 +0.01(+0.07%)
Nov 24, 2003 7.630 7.693 7.616 7.667 4,944,449 +0.07(+0.90%)
Nov 21, 2003 7.569 7.639 7.584 7.598 4,217,348 +0.03(+0.38%)
Nov 20, 2003 7.582 7.643 7.533 7.569 3,996,882 -0.01(-0.17%)
Nov 19, 2003 7.500 7.600 7.487 7.582 4,007,173 +0.08(+1.11%)
Nov 18, 2003 7.662 7.665 7.496 7.499 3,993,320 -0.14(-1.84%)
Nov 17, 2003 7.644 7.701 7.619 7.639 3,921,678 -0.06(-0.80%)
Nov 14, 2003 7.755 7.768 7.687 7.701 2,492,411 -0.06(-0.72%)
Nov 13, 2003 7.721 7.763 7.689 7.756 3,788,686 +0.06(+0.72%)
Nov 12, 2003 7.712 7.740 7.674 7.701 2,569,198 -0.02(-0.29%)
Nov 11, 2003 7.740 7.742 7.696 7.723 2,687,941 -0.00(-0.05%)
Nov 10, 2003 7.708 7.745 7.708 7.727 2,825,286 +0.02(+0.25%)
Nov 07, 2003 7.718 7.754 7.680 7.708 3,766,125 -0.02(-0.21%)
Nov 06, 2003 7.760 7.763 7.662 7.725 4,562,493 -0.04(-0.46%)
Nov 05, 2003 7.712 7.769 7.706 7.760 3,156,183 +0.03(+0.42%)
Nov 04, 2003 7.750 7.760 7.707 7.727 3,737,627 -0.06(-0.78%)
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.