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 (%)
Aug 31, 2004 9.001 9.035 8.960 9.034 3,692,015 +0.06(+0.62%)
Aug 30, 2004 8.992 9.019 8.959 8.978 2,252,919 -0.03(-0.31%)
Aug 27, 2004 9.019 9.019 8.994 9.006 1,286,459 -0.00(-0.05%)
Aug 26, 2004 9.026 9.035 8.996 9.010 3,037,293 +0.01(+0.14%)
Aug 25, 2004 8.931 9.013 8.913 8.998 7,538,464 +0.00(+0.00%)
Aug 24, 2004 8.991 9.020 8.938 8.998 4,209,903 +0.01(+0.08%)
Aug 23, 2004 9.021 9.049 8.991 8.991 2,363,536 -0.02(-0.19%)
Aug 20, 2004 8.999 9.035 8.977 9.007 3,788,266 +0.00(+0.05%)
Aug 19, 2004 9.017 9.045 8.966 9.003 3,000,301 -0.05(-0.54%)
Aug 18, 2004 8.973 9.052 8.966 9.052 3,728,289 +0.08(+0.88%)
Aug 17, 2004 8.963 8.975 8.909 8.973 3,408,650 +0.01(+0.11%)
Aug 16, 2004 8.845 8.964 8.838 8.963 3,174,128 +0.12(+1.32%)
Aug 13, 2004 8.868 8.879 8.786 8.846 1,916,400 -0.00(-0.02%)
Aug 12, 2004 8.857 8.902 8.828 8.847 2,280,933 -0.02(-0.22%)
Aug 11, 2004 8.804 8.874 8.761 8.867 2,821,087 +0.04(+0.47%)
Aug 10, 2004 8.774 8.831 8.726 8.825 2,150,922 +0.06(+0.71%)
Aug 09, 2004 8.845 8.859 8.715 8.762 3,298,033 -0.05(-0.58%)
Aug 06, 2004 8.800 8.917 8.778 8.814 4,985,298 +0.01(+0.16%)
Aug 05, 2004 8.891 8.898 8.779 8.800 3,473,296 -0.08(-0.85%)
Aug 04, 2004 8.800 8.889 8.774 8.875 3,789,703 +0.04(+0.46%)
Aug 03, 2004 8.833 8.856 8.778 8.835 3,431,994 -0.01(-0.06%)
Aug 02, 2004 8.836 8.860 8.786 8.840 3,900,320 +0.01(+0.06%)
Jul 30, 2004 8.729 8.839 8.710 8.835 3,569,547 +0.11(+1.21%)
Jul 29, 2004 8.743 8.820 8.687 8.729 4,243,663 +0.02(+0.19%)
Jul 28, 2004 8.711 8.732 8.650 8.712 3,737,986 +0.00(+0.02%)
Jul 27, 2004 8.721 8.789 8.641 8.711 5,109,563 -0.01(-0.10%)
Jul 26, 2004 8.722 8.767 8.680 8.719 2,392,268 -0.01(-0.08%)
Jul 23, 2004 8.761 8.797 8.700 8.726 2,825,038 -0.03(-0.32%)
Jul 22, 2004 8.778 8.801 8.711 8.754 2,651,212 -0.04(-0.43%)
Jul 21, 2004 8.938 8.941 8.786 8.792 3,160,839 -0.13(-1.45%)
Jul 20, 2004 8.917 8.941 8.895 8.921 3,759,176 +0.00(+0.05%)
Jul 19, 2004 8.910 8.938 8.884 8.917 3,287,258 +0.04(+0.41%)
Jul 16, 2004 8.875 8.892 8.818 8.881 3,809,097 +0.03(+0.36%)
Jul 15, 2004 8.793 8.864 8.776 8.849 4,171,834 +0.05(+0.62%)
Jul 14, 2004 8.687 8.806 8.687 8.794 3,251,703 +0.08(+0.96%)
Jul 13, 2004 8.722 8.728 8.684 8.711 2,276,623 -0.00(-0.05%)
Jul 12, 2004 8.682 8.735 8.662 8.715 3,218,662 +0.03(+0.38%)
Jul 09, 2004 8.749 8.761 8.647 8.682 4,767,297 -0.07(-0.76%)
Jul 08, 2004 8.781 8.814 8.747 8.749 3,351,186 -0.07(-0.76%)
Jul 07, 2004 8.783 8.827 8.744 8.815 1,827,691 -0.00(-0.03%)
Jul 06, 2004 8.771 8.847 8.764 8.818 3,308,089 +0.01(+0.14%)
Jul 02, 2004 8.750 8.833 8.750 8.806 3,222,971 +0.14(+1.61%)
Jul 01, 2004 8.747 8.762 8.646 8.666 5,053,536 -0.12(-1.32%)
Jun 30, 2004 8.737 8.804 8.643 8.782 3,058,124 +0.02(+0.24%)
Jun 29, 2004 8.885 8.885 8.715 8.761 3,973,226 -0.12(-1.38%)
Jun 28, 2004 8.896 8.966 8.860 8.884 3,710,332 -0.01(-0.16%)
Jun 25, 2004 8.932 8.932 8.852 8.898 3,208,246 -0.03(-0.39%)
Jun 24, 2004 8.930 8.934 8.868 8.932 3,564,519 -0.00(-0.03%)
Jun 23, 2004 8.813 8.935 8.794 8.935 3,052,018 +0.09(+1.04%)
Jun 22, 2004 8.847 8.903 8.768 8.843 3,332,152 +0.02(+0.22%)
Jun 21, 2004 8.818 8.907 8.775 8.824 2,999,942 +0.03(+0.32%)
Jun 18, 2004 8.822 8.847 8.796 8.796 4,042,182 -0.03(-0.28%)
Jun 17, 2004 8.743 8.840 8.704 8.821 3,850,758 +0.07(+0.76%)
Jun 16, 2004 8.672 8.754 8.653 8.754 3,351,186 +0.11(+1.27%)
Jun 15, 2004 8.658 8.701 8.625 8.644 3,992,620 +0.04(+0.45%)
Jun 14, 2004 8.561 8.627 8.543 8.605 2,338,755 +0.01(+0.11%)
Jun 10, 2004 8.583 8.595 8.537 8.595 3,518,189 +0.05(+0.60%)
Jun 09, 2004 8.583 8.620 8.534 8.544 4,490,755 -0.04(-0.45%)
Jun 08, 2004 8.577 8.590 8.529 8.583 4,314,774 +0.01(+0.06%)
Jun 07, 2004 8.594 8.616 8.569 8.577 2,681,739 +0.02(+0.20%)
Jun 04, 2004 8.573 8.657 8.543 8.561 4,107,906 -0.01(-0.15%)
Jun 03, 2004 8.666 8.673 8.570 8.573 4,694,750 -0.11(-1.28%)
Jun 02, 2004 8.736 8.771 8.682 8.684 4,402,046 -0.06(-0.73%)
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.