Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.837 7.869 7.780 7.831 4,705,134 -0.03(-0.40%)
Sep 29, 2003 7.774 7.863 7.751 7.863 4,969,538 +0.11(+1.39%)
Sep 26, 2003 7.661 7.783 7.625 7.755 4,982,581 +0.09(+1.22%)
Sep 25, 2003 7.669 7.717 7.631 7.661 2,681,195 -0.01(-0.10%)
Sep 24, 2003 7.730 7.735 7.656 7.669 3,401,687 -0.06(-0.79%)
Sep 23, 2003 7.749 7.749 7.712 7.730 4,513,846 +0.03(+0.38%)
Sep 22, 2003 7.803 7.803 7.698 7.701 5,163,593 -0.13(-1.71%)
Sep 19, 2003 7.849 7.875 7.768 7.835 7,784,714 -0.01(-0.18%)
Sep 18, 2003 7.740 7.860 7.735 7.849 6,591,535 +0.13(+1.71%)
Sep 17, 2003 7.740 7.742 7.697 7.717 4,202,410 -0.01(-0.10%)
Sep 16, 2003 7.689 7.739 7.672 7.725 3,915,082 +0.04(+0.46%)
Sep 15, 2003 7.721 7.727 7.644 7.689 2,794,624 -0.05(-0.62%)
Sep 12, 2003 7.643 7.753 7.626 7.737 2,932,952 +0.08(+1.09%)
Sep 11, 2003 7.693 7.735 7.654 7.654 3,106,850 -0.03(-0.35%)
Sep 10, 2003 7.603 7.710 7.603 7.680 3,289,048 +0.05(+0.60%)
Sep 09, 2003 7.717 7.725 7.634 7.635 3,009,626 -0.11(-1.47%)
Sep 08, 2003 7.698 7.760 7.682 7.749 2,585,946 +0.06(+0.77%)
Sep 05, 2003 7.711 7.711 7.640 7.689 3,182,733 -0.02(-0.28%)
Sep 04, 2003 7.730 7.748 7.669 7.711 5,488,071 -0.04(-0.49%)
Sep 03, 2003 7.723 7.763 7.667 7.749 8,077,180 +0.01(+0.08%)
Sep 02, 2003 7.625 7.751 7.611 7.742 5,990,796 +0.08(+1.02%)
Aug 29, 2003 7.654 7.668 7.593 7.664 1,942,127 +0.00(+0.05%)
Aug 28, 2003 7.664 7.684 7.639 7.660 2,624,678 +0.01(+0.07%)
Aug 27, 2003 7.668 7.692 7.629 7.655 3,423,820 -0.08(-1.06%)
Aug 26, 2003 7.707 7.746 7.675 7.737 5,018,151 +0.03(+0.39%)
Aug 25, 2003 7.616 7.710 7.610 7.707 2,627,049 +0.10(+1.28%)
Aug 22, 2003 7.754 7.761 7.593 7.610 4,647,827 -0.14(-1.81%)
Aug 21, 2003 7.723 7.779 7.699 7.750 2,981,960 +0.04(+0.51%)
Aug 20, 2003 7.597 7.723 7.593 7.711 4,592,495 +0.09(+1.25%)
Aug 19, 2003 7.679 7.686 7.591 7.616 4,058,153 -0.05(-0.68%)
Aug 18, 2003 7.692 7.718 7.655 7.668 3,370,860 -0.02(-0.26%)
Aug 15, 2003 7.686 7.729 7.669 7.688 2,253,958 -0.03(-0.34%)
Aug 14, 2003 7.742 7.749 7.682 7.715 3,326,199 -0.03(-0.36%)
Aug 13, 2003 7.749 7.780 7.674 7.742 3,641,192 +0.02(+0.28%)
Aug 12, 2003 7.660 7.725 7.617 7.721 2,753,126 +0.09(+1.24%)
Aug 11, 2003 7.616 7.672 7.596 7.626 2,648,391 -0.01(-0.08%)
Aug 08, 2003 7.603 7.635 7.562 7.632 4,070,405 +0.08(+1.02%)
Aug 07, 2003 7.441 7.556 7.441 7.555 4,794,454 +0.11(+1.53%)
Aug 06, 2003 7.374 7.483 7.344 7.441 5,317,730 +0.07(+0.91%)
Aug 05, 2003 7.449 7.477 7.355 7.374 4,936,735 -0.07(-0.88%)
Aug 04, 2003 7.502 7.521 7.355 7.440 6,868,587 -0.06(-0.86%)
Aug 01, 2003 7.578 7.589 7.483 7.505 4,828,839 -0.10(-1.30%)
Jul 31, 2003 7.686 7.710 7.586 7.603 4,869,942 -0.02(-0.30%)
Jul 30, 2003 7.603 7.669 7.591 7.626 4,958,867 +0.03(+0.42%)
Jul 29, 2003 7.591 7.615 7.517 7.594 4,843,857 +0.02(+0.22%)
Jul 28, 2003 7.622 7.635 7.531 7.578 3,578,352 -0.03(-0.37%)
Jul 25, 2003 7.581 7.650 7.525 7.606 3,859,356 +0.04(+0.54%)
Jul 24, 2003 7.591 7.675 7.565 7.565 4,221,776 -0.02(-0.30%)
Jul 23, 2003 7.698 7.716 7.572 7.588 7,415,181 -0.07(-0.94%)
Jul 22, 2003 7.648 7.702 7.591 7.660 4,156,959 +0.05(+0.63%)
Jul 21, 2003 7.717 7.717 7.591 7.612 3,606,413 -0.11(-1.44%)
Jul 18, 2003 7.648 7.725 7.591 7.723 4,669,959 +0.13(+1.65%)
Jul 17, 2003 7.553 7.651 7.521 7.598 5,162,012 +0.06(+0.74%)
Jul 16, 2003 7.679 7.698 7.508 7.543 5,868,671 -0.15(-1.89%)
Jul 15, 2003 7.818 7.821 7.678 7.688 3,977,923 -0.10(-1.35%)
Jul 14, 2003 7.856 7.870 7.778 7.793 7,716,736 +0.04(+0.57%)
Jul 11, 2003 7.749 7.780 7.717 7.749 4,304,773 +0.02(+0.26%)
Jul 10, 2003 7.913 7.916 7.686 7.729 7,938,851 -0.20(-2.58%)
Jul 09, 2003 7.997 8.002 7.925 7.933 3,196,961 -0.06(-0.79%)
Jul 08, 2003 8.049 8.056 7.973 7.997 4,518,588 -0.03(-0.35%)
Jul 07, 2003 8.065 8.126 8.009 8.025 3,433,700 -0.02(-0.30%)
Jul 03, 2003 8.132 8.132 8.045 8.049 2,129,068 -0.08(-1.03%)
Jul 02, 2003 8.084 8.132 8.040 8.132 5,321,287 +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.