Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.910 8.960 8.885 8.948 3,486,225 +0.04(+0.41%)
Jun 27, 2003 9.001 9.001 8.865 8.911 2,890,403 -0.03(-0.30%)
Jun 26, 2003 8.975 9.033 8.924 8.938 3,287,977 +0.02(+0.23%)
Jun 25, 2003 8.971 9.049 8.914 8.917 3,974,663 -0.05(-0.54%)
Jun 24, 2003 8.996 9.035 8.892 8.966 4,031,049 -0.03(-0.34%)
Jun 23, 2003 9.078 9.108 8.917 8.996 2,542,031 -0.07(-0.74%)
Jun 20, 2003 9.102 9.145 9.044 9.063 5,836,114 -0.02(-0.18%)
Jun 19, 2003 9.119 9.119 9.044 9.080 4,270,240 +0.02(+0.22%)
Jun 18, 2003 9.056 9.105 9.016 9.060 2,714,421 +0.00(+0.05%)
Jun 17, 2003 9.182 9.182 9.020 9.056 5,203,659 -0.08(-0.93%)
Jun 16, 2003 8.994 9.141 8.955 9.141 3,709,254 +0.24(+2.66%)
Jun 13, 2003 9.021 9.056 8.889 8.904 5,427,047 -0.10(-1.10%)
Jun 12, 2003 8.910 9.031 8.807 9.003 6,972,091 +0.24(+2.78%)
Jun 11, 2003 8.750 8.782 8.703 8.760 5,825,340 +0.03(+0.35%)
Jun 10, 2003 8.726 8.764 8.691 8.729 3,749,119 +0.03(+0.32%)
Jun 09, 2003 8.689 8.768 8.686 8.701 5,917,999 +0.01(+0.16%)
Jun 06, 2003 8.799 8.842 8.683 8.687 4,576,950 -0.08(-0.87%)
Jun 05, 2003 8.853 8.853 8.737 8.764 3,838,547 -0.09(-1.02%)
Jun 04, 2003 8.854 8.888 8.811 8.854 4,309,027 +0.01(+0.08%)
Jun 03, 2003 8.824 8.875 8.789 8.847 5,858,740 +0.03(+0.36%)
Jun 02, 2003 8.806 8.874 8.781 8.815 4,740,002 +0.04(+0.51%)
May 30, 2003 8.669 8.781 8.668 8.771 8,044,859 +0.10(+1.19%)
May 29, 2003 8.840 8.861 8.609 8.668 8,607,999 -0.17(-1.95%)
May 28, 2003 8.910 8.941 8.832 8.840 9,972,393 -0.16(-1.78%)
May 27, 2003 8.909 9.002 8.813 9.001 9,645,211 +0.09(+1.03%)
May 23, 2003 8.715 8.934 8.714 8.909 10,557,441 +0.24(+2.73%)
May 22, 2003 8.576 8.683 8.570 8.672 8,630,985 +0.10(+1.14%)
May 21, 2003 8.632 8.633 8.573 8.575 17,197,682 -0.15(-1.77%)
May 20, 2003 8.694 8.736 8.654 8.729 7,026,322 +0.11(+1.29%)
May 19, 2003 8.605 8.652 8.506 8.618 5,836,114 +0.00(+0.02%)
May 16, 2003 8.474 8.632 8.463 8.616 5,798,404 +0.18(+2.11%)
May 15, 2003 8.374 8.453 8.339 8.438 4,856,006 +0.09(+1.07%)
May 14, 2003 8.318 8.353 8.285 8.349 3,120,256 +0.04(+0.45%)
May 13, 2003 8.325 8.338 8.274 8.311 3,378,122 -0.03(-0.33%)
May 12, 2003 8.238 8.346 8.214 8.339 2,818,933 +0.08(+0.94%)
May 09, 2003 8.249 8.282 8.203 8.261 3,165,867 +0.05(+0.64%)
May 08, 2003 8.190 8.254 8.174 8.208 2,730,224 -0.02(-0.20%)
May 07, 2003 8.272 8.275 8.181 8.225 4,231,093 -0.05(-0.57%)
May 06, 2003 8.282 8.310 8.231 8.272 3,355,855 -0.00(-0.03%)
May 05, 2003 8.291 8.318 8.211 8.275 2,920,571 +0.02(+0.20%)
May 02, 2003 8.162 8.258 8.161 8.258 3,431,276 +0.04(+0.54%)
May 01, 2003 8.215 8.297 8.103 8.214 3,734,754 -0.03(-0.30%)
Apr 30, 2003 8.284 8.297 8.215 8.239 5,123,569 -0.01(-0.17%)
Apr 29, 2003 8.284 8.295 8.222 8.253 4,518,050 -0.02(-0.25%)
Apr 28, 2003 8.172 8.282 8.171 8.274 3,358,369 +0.08(+1.02%)
Apr 25, 2003 8.311 8.324 8.181 8.190 5,711,131 -0.10(-1.19%)
Apr 24, 2003 8.151 8.338 8.151 8.289 5,026,241 +0.09(+1.12%)
Apr 23, 2003 8.168 8.203 8.072 8.197 6,106,551 +0.05(+0.65%)
Apr 22, 2003 8.089 8.167 8.061 8.144 6,597,862 -0.01(-0.10%)
Apr 21, 2003 8.221 8.232 8.150 8.153 4,841,640 -0.01(-0.17%)
Apr 17, 2003 8.137 8.178 8.066 8.167 3,362,320 +0.03(+0.43%)
Apr 16, 2003 8.144 8.185 8.079 8.132 6,150,366 +0.06(+0.78%)
Apr 15, 2003 8.032 8.096 7.965 8.069 4,535,648 +0.11(+1.33%)
Apr 14, 2003 7.898 7.968 7.897 7.963 3,943,058 +0.08(+0.99%)
Apr 11, 2003 7.993 8.001 7.863 7.885 5,005,051 -0.02(-0.30%)
Apr 10, 2003 7.856 7.915 7.817 7.909 3,331,074 +0.09(+1.21%)
Apr 09, 2003 7.942 7.962 7.773 7.814 5,532,636 -0.02(-0.28%)
Apr 08, 2003 7.863 7.899 7.819 7.837 2,824,320 +0.02(+0.25%)
Apr 07, 2003 7.874 7.955 7.817 7.817 3,944,854 -0.02(-0.20%)
Apr 04, 2003 7.696 7.832 7.686 7.832 4,020,633 +0.14(+1.77%)
Apr 03, 2003 7.775 7.789 7.653 7.696 4,564,021 -0.04(-0.56%)
Apr 02, 2003 7.852 7.860 7.720 7.739 3,481,556 -0.01(-0.16%)
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.