Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.826 7.857 7.769 7.819 4,712,109 -0.03(-0.40%)
Sep 29, 2003 7.763 7.851 7.740 7.851 4,976,906 +0.11(+1.39%)
Sep 26, 2003 7.650 7.771 7.614 7.744 4,989,968 +0.09(+1.22%)
Sep 25, 2003 7.658 7.706 7.620 7.650 2,685,170 -0.01(-0.10%)
Sep 24, 2003 7.718 7.723 7.645 7.658 3,406,730 -0.06(-0.79%)
Sep 23, 2003 7.737 7.737 7.701 7.718 4,520,538 +0.03(+0.38%)
Sep 22, 2003 7.792 7.792 7.687 7.689 5,171,248 -0.13(-1.71%)
Sep 19, 2003 7.837 7.864 7.756 7.823 7,796,255 -0.01(-0.18%)
Sep 18, 2003 7.728 7.848 7.723 7.837 6,601,307 +0.13(+1.70%)
Sep 17, 2003 7.728 7.731 7.686 7.706 4,208,640 -0.01(-0.10%)
Sep 16, 2003 7.678 7.727 7.660 7.713 3,920,886 +0.04(+0.46%)
Sep 15, 2003 7.710 7.716 7.632 7.678 2,798,767 -0.05(-0.62%)
Sep 12, 2003 7.631 7.741 7.615 7.726 2,937,300 +0.08(+1.09%)
Sep 11, 2003 7.682 7.723 7.643 7.643 3,111,456 -0.03(-0.35%)
Sep 10, 2003 7.592 7.698 7.592 7.669 3,293,925 +0.05(+0.60%)
Sep 09, 2003 7.706 7.713 7.622 7.624 3,014,087 -0.11(-1.47%)
Sep 08, 2003 7.687 7.749 7.670 7.737 2,589,780 +0.06(+0.77%)
Sep 05, 2003 7.699 7.699 7.629 7.678 3,187,452 -0.02(-0.28%)
Sep 04, 2003 7.718 7.736 7.658 7.699 5,496,208 -0.04(-0.49%)
Sep 03, 2003 7.712 7.751 7.655 7.737 8,089,154 +0.01(+0.08%)
Sep 02, 2003 7.614 7.740 7.600 7.731 5,999,677 +0.08(+1.02%)
Aug 29, 2003 7.643 7.656 7.582 7.653 1,945,006 +0.00(+0.05%)
Aug 28, 2003 7.653 7.673 7.627 7.649 2,628,569 +0.01(+0.07%)
Aug 27, 2003 7.656 7.680 7.617 7.644 3,428,896 -0.08(-1.06%)
Aug 26, 2003 7.696 7.735 7.664 7.726 5,025,590 +0.03(+0.39%)
Aug 25, 2003 7.605 7.698 7.598 7.696 2,630,944 +0.10(+1.28%)
Aug 22, 2003 7.742 7.750 7.582 7.598 4,654,717 -0.14(-1.81%)
Aug 21, 2003 7.712 7.768 7.688 7.739 2,986,381 +0.04(+0.51%)
Aug 20, 2003 7.586 7.712 7.582 7.699 4,599,304 +0.09(+1.25%)
Aug 19, 2003 7.668 7.674 7.579 7.605 4,064,169 -0.05(-0.68%)
Aug 18, 2003 7.680 7.707 7.644 7.656 3,375,857 -0.02(-0.26%)
Aug 15, 2003 7.674 7.717 7.658 7.677 2,257,300 -0.03(-0.34%)
Aug 14, 2003 7.731 7.737 7.670 7.703 3,331,131 -0.03(-0.36%)
Aug 13, 2003 7.737 7.769 7.663 7.731 3,646,591 +0.02(+0.28%)
Aug 12, 2003 7.649 7.713 7.606 7.710 2,757,207 +0.09(+1.24%)
Aug 11, 2003 7.605 7.660 7.584 7.615 2,652,318 -0.01(-0.08%)
Aug 08, 2003 7.592 7.624 7.550 7.621 4,076,440 +0.08(+1.02%)
Aug 07, 2003 7.430 7.545 7.430 7.544 4,801,562 +0.11(+1.53%)
Aug 06, 2003 7.363 7.472 7.333 7.430 5,325,614 +0.07(+0.91%)
Aug 05, 2003 7.438 7.466 7.344 7.363 4,944,054 -0.07(-0.88%)
Aug 04, 2003 7.491 7.510 7.344 7.429 6,878,769 -0.06(-0.86%)
Aug 01, 2003 7.567 7.578 7.472 7.494 4,835,998 -0.10(-1.30%)
Jul 31, 2003 7.674 7.698 7.574 7.592 4,877,162 -0.02(-0.30%)
Jul 30, 2003 7.592 7.658 7.579 7.615 4,966,219 +0.03(+0.42%)
Jul 29, 2003 7.579 7.603 7.506 7.583 4,851,038 +0.02(+0.22%)
Jul 28, 2003 7.611 7.624 7.520 7.567 3,583,657 -0.03(-0.37%)
Jul 25, 2003 7.569 7.639 7.514 7.595 3,865,077 +0.04(+0.54%)
Jul 24, 2003 7.579 7.664 7.554 7.554 4,228,035 -0.02(-0.30%)
Jul 23, 2003 7.687 7.704 7.560 7.577 7,426,174 -0.07(-0.94%)
Jul 22, 2003 7.636 7.691 7.579 7.649 4,163,122 +0.05(+0.63%)
Jul 21, 2003 7.706 7.706 7.579 7.601 3,611,759 -0.11(-1.44%)
Jul 18, 2003 7.636 7.713 7.579 7.712 4,676,882 +0.13(+1.65%)
Jul 17, 2003 7.542 7.640 7.510 7.587 5,169,665 +0.06(+0.74%)
Jul 16, 2003 7.668 7.687 7.497 7.531 5,877,372 -0.15(-1.89%)
Jul 15, 2003 7.807 7.809 7.667 7.677 3,983,820 -0.10(-1.35%)
Jul 14, 2003 7.845 7.859 7.766 7.782 7,728,176 +0.04(+0.57%)
Jul 11, 2003 7.737 7.769 7.706 7.737 4,311,155 +0.02(+0.26%)
Jul 10, 2003 7.902 7.904 7.674 7.717 7,950,621 -0.20(-2.58%)
Jul 09, 2003 7.985 7.990 7.913 7.922 3,201,701 -0.06(-0.79%)
Jul 08, 2003 8.037 8.044 7.961 7.985 4,525,287 -0.03(-0.35%)
Jul 07, 2003 8.053 8.114 7.998 8.013 3,438,791 -0.02(-0.30%)
Jul 03, 2003 8.120 8.120 8.033 8.037 2,132,224 -0.08(-1.03%)
Jul 02, 2003 8.072 8.120 8.028 8.120 5,329,176 +0.05(+0.64%)
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.