Skip to main content

Dominion Resources (NY: D )

49.20 +0.68 (+1.40%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.884 8.971 8.860 8.952 3,249,189 +0.06(+0.64%)
Mar 30, 2004 8.833 8.895 8.797 8.895 4,087,075 +0.07(+0.82%)
Mar 29, 2004 8.736 8.829 8.712 8.822 4,313,337 +0.12(+1.39%)
Mar 26, 2004 8.701 8.750 8.687 8.701 3,774,978 -0.01(-0.08%)
Mar 25, 2004 8.722 8.746 8.654 8.708 4,815,063 +0.01(+0.06%)
Mar 24, 2004 8.757 8.782 8.683 8.703 3,882,722 -0.06(-0.65%)
Mar 23, 2004 8.827 8.838 8.743 8.760 4,116,166 -0.05(-0.57%)
Mar 22, 2004 8.882 8.889 8.772 8.810 3,210,760 -0.08(-0.92%)
Mar 19, 2004 8.980 9.028 8.882 8.892 4,088,871 -0.07(-0.82%)
Mar 18, 2004 8.984 9.019 8.924 8.966 3,111,995 -0.06(-0.71%)
Mar 17, 2004 9.001 9.049 8.991 9.030 4,232,889 +0.07(+0.76%)
Mar 16, 2004 8.978 9.030 8.916 8.962 3,169,459 +0.01(+0.06%)
Mar 15, 2004 8.879 9.007 8.854 8.956 4,543,190 +0.04(+0.48%)
Mar 12, 2004 8.833 8.920 8.788 8.913 3,085,778 +0.06(+0.71%)
Mar 11, 2004 8.952 9.002 8.829 8.850 4,819,014 -0.14(-1.61%)
Mar 10, 2004 9.070 9.098 8.980 8.995 4,922,448 -0.07(-0.74%)
Mar 09, 2004 9.088 9.111 9.023 9.062 3,684,473 -0.02(-0.17%)
Mar 08, 2004 9.060 9.168 9.040 9.077 3,632,397 +0.02(+0.18%)
Mar 05, 2004 8.980 9.060 8.964 9.060 4,850,978 +0.12(+1.32%)
Mar 04, 2004 8.913 8.953 8.906 8.942 3,627,010 +0.04(+0.47%)
Mar 03, 2004 8.838 8.918 8.822 8.900 5,643,971 +0.07(+0.79%)
Mar 02, 2004 8.827 8.864 8.813 8.831 3,507,415 +0.03(+0.38%)
Mar 01, 2004 8.747 8.828 8.722 8.797 2,682,457 +0.05(+0.57%)
Feb 27, 2004 8.530 8.789 8.530 8.747 6,069,199 +0.08(+0.93%)
Feb 26, 2004 8.737 8.754 8.639 8.666 4,737,488 -0.07(-0.81%)
Feb 25, 2004 8.792 8.796 8.717 8.737 4,916,342 -0.08(-0.85%)
Feb 24, 2004 8.820 8.840 8.736 8.813 4,756,882 +0.01(+0.11%)
Feb 23, 2004 8.764 8.850 8.751 8.803 6,774,202 +0.06(+0.68%)
Feb 20, 2004 8.833 8.838 8.725 8.743 4,681,820 -0.06(-0.71%)
Feb 19, 2004 8.859 8.861 8.785 8.806 4,257,670 -0.02(-0.27%)
Feb 18, 2004 8.868 8.875 8.818 8.829 3,122,770 -0.01(-0.13%)
Feb 17, 2004 8.806 8.868 8.797 8.840 2,504,680 +0.07(+0.76%)
Feb 13, 2004 8.820 8.832 8.736 8.774 5,408,372 -0.03(-0.28%)
Feb 12, 2004 8.868 8.882 8.788 8.799 3,562,723 -0.09(-1.05%)
Feb 11, 2004 8.820 8.896 8.778 8.892 5,440,695 +0.02(+0.27%)
Feb 10, 2004 8.810 8.868 8.799 8.868 3,324,609 +0.07(+0.79%)
Feb 09, 2004 8.796 8.807 8.758 8.799 2,699,337 -0.01(-0.16%)
Feb 06, 2004 8.736 8.840 8.732 8.813 3,582,835 +0.08(+0.88%)
Feb 05, 2004 8.833 8.833 8.719 8.736 6,179,457 -0.06(-0.73%)
Feb 04, 2004 8.785 8.836 8.750 8.800 4,922,089 -0.08(-0.85%)
Feb 03, 2004 8.771 8.875 8.751 8.875 4,179,735 -0.01(-0.13%)
Feb 02, 2004 8.889 8.942 8.871 8.886 3,515,316 -0.05(-0.51%)
Jan 30, 2004 8.945 8.952 8.875 8.932 4,471,361 -0.04(-0.42%)
Jan 29, 2004 8.959 8.996 8.885 8.970 4,705,524 +0.06(+0.64%)
Jan 28, 2004 8.827 9.007 8.822 8.913 6,449,535 +0.11(+1.25%)
Jan 27, 2004 8.792 8.892 8.781 8.803 5,685,632 +0.06(+0.64%)
Jan 26, 2004 8.673 8.747 8.652 8.747 3,884,517 +0.06(+0.69%)
Jan 23, 2004 8.771 8.782 8.652 8.687 8,395,385 -0.10(-1.11%)
Jan 22, 2004 8.736 8.799 8.701 8.785 5,018,340 +0.05(+0.56%)
Jan 21, 2004 8.611 8.740 8.597 8.736 3,970,712 +0.10(+1.21%)
Jan 20, 2004 8.548 8.632 8.541 8.632 3,009,280 +0.08(+0.98%)
Jan 16, 2004 8.597 8.657 8.520 8.548 4,138,792 -0.05(-0.60%)
Jan 15, 2004 8.735 8.736 8.581 8.600 5,832,523 -0.14(-1.61%)
Jan 14, 2004 8.652 8.742 8.652 8.740 2,893,994 +0.09(+1.01%)
Jan 13, 2004 8.607 8.684 8.601 8.652 4,675,715 +0.04(+0.48%)
Jan 12, 2004 8.607 8.659 8.595 8.611 3,546,921 +0.01(+0.13%)
Jan 09, 2004 8.625 8.664 8.576 8.600 6,372,677 -0.03(-0.37%)
Jan 08, 2004 8.729 8.768 8.620 8.632 7,945,016 -0.11(-1.31%)
Jan 07, 2004 8.743 8.743 8.705 8.746 3,863,328 -0.02(-0.21%)
Jan 06, 2004 8.825 8.825 8.719 8.764 4,120,117 -0.06(-0.66%)
Jan 05, 2004 8.910 8.938 8.751 8.822 4,380,856 -0.09(-1.00%)
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.