Dominion Resources (NY: D )

78.40 USD -1.25 (-1.57%)
Official Closing Price Updated: 5:14 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 30.61 30.86 30.59 30.80 888,100 +0.23(+0.77%)
Oct 30, 2003 30.90 30.90 30.51 30.57 457,800 -0.17(-0.55%)
Oct 29, 2003 30.30 30.85 30.30 30.74 1,050,700 +0.35(+1.14%)
Oct 28, 2003 30.30 30.45 30.30 30.39 956,700 +0.11(+0.38%)
Oct 27, 2003 30.29 30.55 30.25 30.27 838,300 +0.02(+0.08%)
Oct 24, 2003 30.25 30.34 30.14 30.25 1,108,800 -0.08(-0.25%)
Oct 23, 2003 30.56 30.69 30.26 30.33 963,100 -0.23(-0.77%)
Oct 22, 2003 30.75 30.95 30.56 30.56 946,600 -0.29(-0.92%)
Oct 21, 2003 30.92 31.45 30.50 30.84 1,026,700 -0.16(-0.50%)
Oct 20, 2003 31.23 31.23 30.85 31.00 665,500 -0.10(-0.32%)
Oct 17, 2003 31.10 31.27 30.99 31.10 849,800 +0.00(+0.00%)
Oct 16, 2003 31.10 31.24 31.08 31.10 695,600 +0.05(+0.16%)
Oct 15, 2003 31.42 31.45 30.95 31.05 1,160,400 -0.38(-1.19%)
Oct 14, 2003 31.27 31.43 31.10 31.42 799,700 +0.15(+0.50%)
Oct 13, 2003 31.36 31.36 31.16 31.27 548,600 -0.09(-0.29%)
Oct 10, 2003 31.48 31.48 31.24 31.36 613,000 -0.11(-0.37%)
Oct 09, 2003 31.35 31.55 31.23 31.48 1,009,500 +0.23(+0.72%)
Oct 08, 2003 31.25 31.34 31.14 31.25 1,162,100 -0.11(-0.33%)
Oct 07, 2003 31.74 31.74 31.25 31.36 1,489,100 -0.38(-1.20%)
Oct 06, 2003 31.41 31.75 31.41 31.74 887,400 +0.33(+1.03%)
Oct 03, 2003 31.52 31.53 31.33 31.41 912,900 +0.09(+0.30%)
Oct 02, 2003 31.12 31.25 31.01 31.32 887,900 +0.27(+0.89%)
Oct 01, 2003 31.17 31.17 30.90 31.04 1,032,300 +0.09(+0.29%)
Sep 30, 2003 30.98 31.10 30.75 30.95 1,190,500 -0.12(-0.40%)
Sep 29, 2003 30.73 31.08 30.64 31.08 1,257,400 +0.43(+1.39%)
Sep 26, 2003 30.28 30.76 30.14 30.65 1,260,700 +0.37(+1.22%)
Sep 25, 2003 30.31 30.50 30.16 30.28 678,400 -0.03(-0.10%)
Sep 24, 2003 30.55 30.57 30.26 30.31 860,700 -0.24(-0.79%)
Sep 23, 2003 30.62 30.62 30.48 30.55 1,142,100 +0.11(+0.38%)
Sep 22, 2003 30.84 30.84 30.42 30.43 1,306,500 -0.53(-1.71%)
Sep 19, 2003 31.02 31.12 30.70 30.96 1,969,700 -0.05(-0.18%)
Sep 18, 2003 30.59 31.07 30.57 31.02 1,667,800 +0.52(+1.70%)
Sep 17, 2003 30.59 30.60 30.42 30.50 1,063,300 -0.03(-0.10%)
Sep 16, 2003 30.39 30.58 30.32 30.53 990,600 +0.14(+0.46%)
Sep 15, 2003 30.51 30.54 30.21 30.39 707,100 -0.19(-0.62%)
Sep 12, 2003 30.20 30.64 30.14 30.58 742,100 +0.33(+1.09%)
Sep 11, 2003 30.41 30.57 30.25 30.25 786,100 -0.11(-0.35%)
Sep 10, 2003 30.05 30.47 30.05 30.36 832,200 +0.18(+0.60%)
Sep 09, 2003 30.50 30.53 30.17 30.17 761,500 -0.45(-1.47%)
Sep 08, 2003 30.42 30.67 30.36 30.62 654,300 +0.24(+0.77%)
Sep 05, 2003 30.48 30.48 30.20 30.39 805,300 -0.09(-0.28%)
Sep 04, 2003 30.55 30.62 30.31 30.48 1,388,600 -0.15(-0.49%)
Sep 03, 2003 30.52 30.68 30.30 30.62 2,043,700 +0.02(+0.08%)
Sep 02, 2003 30.14 30.64 30.08 30.60 1,515,800 +0.31(+1.02%)
Aug 29, 2003 30.25 30.30 30.01 30.29 491,400 +0.02(+0.05%)
Aug 28, 2003 30.29 30.37 30.19 30.27 664,100 +0.02(+0.07%)
Aug 27, 2003 30.30 30.40 30.15 30.25 866,300 -0.33(-1.06%)
Aug 26, 2003 30.46 30.61 30.33 30.58 1,269,700 +0.12(+0.39%)
Aug 25, 2003 30.10 30.47 30.08 30.46 664,700 +0.38(+1.28%)
Aug 22, 2003 30.64 30.67 30.01 30.08 1,176,000 -0.55(-1.81%)
Aug 21, 2003 30.52 30.75 30.43 30.63 754,500 +0.15(+0.51%)
Aug 20, 2003 30.02 30.52 30.01 30.48 1,162,000 +0.38(+1.25%)
Aug 19, 2003 30.35 30.38 30.00 30.10 1,026,800 -0.20(-0.68%)
Aug 18, 2003 30.40 30.50 30.25 30.30 852,900 -0.08(-0.26%)
Aug 15, 2003 30.38 30.55 30.31 30.39 570,300 -0.10(-0.34%)
Aug 14, 2003 30.60 30.62 30.36 30.49 841,600 -0.11(-0.36%)
Aug 13, 2003 30.62 30.75 30.33 30.60 921,300 +0.09(+0.28%)
Aug 12, 2003 30.27 30.53 30.11 30.51 696,600 +0.38(+1.24%)
Aug 11, 2003 30.10 30.32 30.02 30.14 670,100 -0.03(-0.08%)
Aug 08, 2003 30.05 30.17 29.89 30.17 1,029,900 +0.30(+1.02%)
Aug 07, 2003 29.41 29.86 29.41 29.86 1,213,100 +0.45(+1.53%)
Aug 06, 2003 29.14 29.58 29.02 29.41 1,345,500 +0.27(+0.91%)
Aug 05, 2003 29.44 29.55 29.07 29.14 1,249,100 -0.26(-0.88%)
Aug 04, 2003 29.65 29.73 29.07 29.41 1,737,900 -0.25(-0.86%)
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.