Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.523 8.593 8.519 8.576 3,189,571 +0.07(+0.77%)
Oct 30, 2003 8.604 8.604 8.495 8.510 1,644,168 -0.05(-0.55%)
Oct 29, 2003 8.437 8.590 8.437 8.558 3,773,541 +0.10(+1.14%)
Oct 28, 2003 8.437 8.478 8.437 8.462 3,435,945 +0.03(+0.38%)
Oct 27, 2003 8.434 8.506 8.421 8.430 3,010,716 +0.01(+0.08%)
Oct 24, 2003 8.423 8.448 8.392 8.423 3,982,205 -0.02(-0.25%)
Oct 23, 2003 8.509 8.545 8.427 8.444 3,458,930 -0.07(-0.77%)
Oct 22, 2003 8.562 8.616 8.509 8.509 3,399,671 -0.08(-0.92%)
Oct 21, 2003 8.611 8.757 8.492 8.588 3,687,346 -0.04(-0.50%)
Oct 20, 2003 8.694 8.694 8.590 8.632 2,390,113 -0.03(-0.32%)
Oct 17, 2003 8.659 8.708 8.627 8.659 3,052,018 +0.00(+0.00%)
Oct 16, 2003 8.659 8.698 8.654 8.659 2,498,216 +0.01(+0.16%)
Oct 15, 2003 8.750 8.757 8.619 8.646 4,167,524 -0.10(-1.19%)
Oct 14, 2003 8.707 8.751 8.659 8.750 2,872,086 +0.04(+0.50%)
Oct 13, 2003 8.732 8.732 8.676 8.707 1,970,272 -0.03(-0.29%)
Oct 10, 2003 8.764 8.764 8.698 8.732 2,201,562 -0.03(-0.37%)
Oct 09, 2003 8.729 8.783 8.694 8.764 3,625,573 +0.06(+0.72%)
Oct 08, 2003 8.701 8.726 8.671 8.701 4,173,629 -0.03(-0.33%)
Oct 07, 2003 8.836 8.836 8.703 8.730 5,348,035 -0.11(-1.20%)
Oct 06, 2003 8.744 8.840 8.744 8.836 3,187,057 +0.09(+1.03%)
Oct 03, 2003 8.778 8.779 8.723 8.746 3,278,639 +0.03(+0.30%)
Oct 02, 2003 8.666 8.700 8.634 8.719 3,188,852 +0.08(+0.89%)
Oct 01, 2003 8.680 8.680 8.604 8.643 3,707,459 +0.03(+0.29%)
Sep 30, 2003 8.625 8.659 8.562 8.618 4,275,627 -0.03(-0.40%)
Sep 29, 2003 8.555 8.652 8.530 8.652 4,515,895 +0.12(+1.39%)
Sep 26, 2003 8.431 8.565 8.391 8.534 4,527,747 +0.10(+1.22%)
Sep 25, 2003 8.439 8.492 8.398 8.431 2,436,443 -0.01(-0.10%)
Sep 24, 2003 8.506 8.512 8.426 8.439 3,091,165 -0.07(-0.79%)
Sep 23, 2003 8.527 8.527 8.487 8.506 4,101,800 +0.03(+0.38%)
Sep 22, 2003 8.587 8.587 8.472 8.474 4,692,236 -0.15(-1.71%)
Sep 19, 2003 8.637 8.666 8.548 8.622 7,074,089 -0.02(-0.18%)
Sep 18, 2003 8.517 8.650 8.512 8.637 5,989,828 +0.14(+1.70%)
Sep 17, 2003 8.517 8.520 8.470 8.492 3,818,794 -0.01(-0.10%)
Sep 16, 2003 8.462 8.516 8.442 8.501 3,557,695 +0.04(+0.46%)
Sep 15, 2003 8.497 8.504 8.412 8.462 2,539,517 -0.05(-0.62%)
Sep 12, 2003 8.410 8.531 8.392 8.515 2,665,218 +0.09(+1.09%)
Sep 11, 2003 8.466 8.512 8.423 8.423 2,823,242 -0.03(-0.35%)
Sep 10, 2003 8.367 8.484 8.367 8.452 2,988,808 +0.05(+0.60%)
Sep 09, 2003 8.492 8.501 8.400 8.402 2,734,893 -0.13(-1.47%)
Sep 08, 2003 8.472 8.540 8.453 8.527 2,349,889 +0.07(+0.77%)
Sep 05, 2003 8.485 8.485 8.407 8.462 2,892,198 -0.02(-0.28%)
Sep 04, 2003 8.506 8.526 8.439 8.485 4,987,094 -0.04(-0.49%)
Sep 03, 2003 8.499 8.543 8.437 8.527 7,339,856 +0.01(+0.08%)
Sep 02, 2003 8.391 8.530 8.375 8.520 5,443,927 +0.09(+1.02%)
Aug 29, 2003 8.423 8.438 8.356 8.434 1,764,841 +0.00(+0.05%)
Aug 28, 2003 8.434 8.456 8.406 8.430 2,385,085 +0.01(+0.07%)
Aug 27, 2003 8.438 8.465 8.395 8.424 3,111,277 -0.09(-1.06%)
Aug 26, 2003 8.481 8.524 8.446 8.515 4,560,070 +0.03(+0.39%)
Aug 25, 2003 8.381 8.484 8.374 8.481 2,387,240 +0.11(+1.28%)
Aug 22, 2003 8.533 8.541 8.356 8.374 4,223,551 -0.15(-1.81%)
Aug 21, 2003 8.499 8.561 8.473 8.529 2,709,752 +0.04(+0.51%)
Aug 20, 2003 8.360 8.499 8.356 8.485 4,173,270 +0.10(+1.25%)
Aug 19, 2003 8.451 8.458 8.353 8.381 3,687,706 -0.06(-0.68%)
Aug 18, 2003 8.465 8.494 8.424 8.438 3,063,152 -0.02(-0.26%)
Aug 15, 2003 8.458 8.505 8.439 8.460 2,048,206 -0.03(-0.34%)
Aug 14, 2003 8.520 8.527 8.453 8.490 3,022,568 -0.03(-0.36%)
Aug 13, 2003 8.527 8.562 8.445 8.520 3,308,807 +0.02(+0.28%)
Aug 12, 2003 8.430 8.501 8.382 8.497 2,501,807 +0.10(+1.24%)
Aug 11, 2003 8.381 8.442 8.359 8.392 2,406,634 -0.01(-0.08%)
Aug 08, 2003 8.367 8.402 8.321 8.399 3,698,839 +0.08(+1.02%)
Aug 07, 2003 8.189 8.316 8.189 8.314 4,356,794 +0.13(+1.53%)
Aug 06, 2003 8.115 8.235 8.082 8.189 4,832,302 +0.07(+0.91%)
Aug 05, 2003 8.197 8.228 8.094 8.115 4,486,086 -0.07(-0.88%)
Aug 04, 2003 8.256 8.277 8.094 8.187 6,241,589 -0.07(-0.86%)
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.