Dominion Resources (NY: D )

73.45 USD +1.16 (+1.61%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.14 31.54 31.13 31.50 2,240,000 +0.37(+1.19%)
May 29, 2003 31.75 31.83 30.92 31.13 2,396,800 -0.62(-1.95%)
May 28, 2003 32.00 32.11 31.72 31.75 2,776,700 -0.58(-1.78%)
May 27, 2003 32.00 32.33 31.65 32.33 2,685,600 +0.33(+1.03%)
May 23, 2003 31.30 32.08 31.30 32.00 2,939,600 +0.85(+2.73%)
May 22, 2003 30.80 31.18 30.78 31.14 2,403,200 +0.35(+1.14%)
May 21, 2003 31.00 31.00 30.79 30.80 4,788,500 -0.55(-1.77%)
May 20, 2003 31.23 31.38 31.08 31.35 1,956,400 +0.40(+1.29%)
May 19, 2003 30.91 31.08 30.55 30.95 1,625,000 +0.01(+0.02%)
May 16, 2003 30.43 31.00 30.39 30.95 1,614,500 +0.64(+2.11%)
May 15, 2003 30.08 30.36 29.95 30.30 1,352,100 +0.32(+1.07%)
May 14, 2003 29.88 30.00 29.75 29.99 868,800 +0.14(+0.45%)
May 13, 2003 29.90 29.95 29.71 29.85 940,600 -0.10(-0.33%)
May 12, 2003 29.58 29.98 29.50 29.95 784,900 +0.28(+0.94%)
May 09, 2003 29.62 29.75 29.46 29.67 881,500 +0.19(+0.64%)
May 08, 2003 29.42 29.64 29.36 29.48 760,200 -0.06(-0.20%)
May 07, 2003 29.71 29.72 29.38 29.54 1,178,100 -0.17(-0.57%)
May 06, 2003 29.75 29.84 29.56 29.71 934,400 -0.01(-0.03%)
May 05, 2003 29.77 29.88 29.49 29.72 813,200 +0.06(+0.20%)
May 02, 2003 29.32 29.66 29.31 29.66 955,400 +0.16(+0.54%)
May 01, 2003 29.50 29.80 29.10 29.50 1,039,900 -0.09(-0.30%)
Apr 30, 2003 29.75 29.80 29.50 29.59 1,426,600 -0.05(-0.17%)
Apr 29, 2003 29.75 29.79 29.53 29.64 1,258,000 -0.08(-0.25%)
Apr 28, 2003 29.35 29.75 29.34 29.71 935,100 +0.30(+1.02%)
Apr 25, 2003 29.85 29.89 29.38 29.42 1,590,200 -0.35(-1.19%)
Apr 24, 2003 29.27 29.95 29.27 29.77 1,399,500 +0.33(+1.12%)
Apr 23, 2003 29.33 29.46 28.99 29.44 1,700,300 +0.19(+0.65%)
Apr 22, 2003 29.05 29.33 28.95 29.25 1,837,100 -0.03(-0.10%)
Apr 21, 2003 29.52 29.57 29.27 29.28 1,348,100 -0.05(-0.17%)
Apr 17, 2003 29.23 29.37 28.97 29.33 936,200 +0.12(+0.43%)
Apr 16, 2003 29.25 29.39 29.01 29.20 1,712,500 +0.22(+0.78%)
Apr 15, 2003 28.84 29.08 28.61 28.98 1,262,900 +0.38(+1.33%)
Apr 14, 2003 28.36 28.61 28.36 28.60 1,097,900 +0.28(+0.99%)
Apr 11, 2003 28.70 28.74 28.24 28.32 1,393,600 -0.09(-0.30%)
Apr 10, 2003 28.21 28.42 28.08 28.41 927,500 +0.34(+1.21%)
Apr 09, 2003 28.52 28.59 27.92 28.07 1,540,500 -0.08(-0.28%)
Apr 08, 2003 28.24 28.37 28.08 28.14 786,400 +0.07(+0.25%)
Apr 07, 2003 28.28 28.57 28.08 28.08 1,098,400 -0.05(-0.20%)
Apr 04, 2003 27.64 28.13 27.61 28.13 1,119,500 +0.49(+1.77%)
Apr 03, 2003 27.92 27.98 27.49 27.64 1,270,800 -0.16(-0.56%)
Apr 02, 2003 28.20 28.23 27.73 27.80 969,400 -0.04(-0.16%)
Apr 01, 2003 27.68 27.95 27.38 27.84 1,911,300 +0.16(+0.56%)
Mar 31, 2003 27.99 27.99 27.58 27.68 1,338,800 -0.32(-1.14%)
Mar 28, 2003 27.85 28.10 27.85 28.00 838,800 -0.01(-0.04%)
Mar 27, 2003 27.88 28.18 27.61 28.01 1,042,700 +0.13(+0.48%)
Mar 26, 2003 28.01 28.25 27.86 27.88 980,700 -0.13(-0.46%)
Mar 25, 2003 27.85 28.12 27.68 28.01 1,093,500 +0.16(+0.57%)
Mar 24, 2003 28.12 28.23 27.59 27.85 945,100 -0.52(-1.83%)
Mar 21, 2003 28.25 28.37 28.07 28.37 1,491,200 +0.20(+0.73%)
Mar 20, 2003 27.89 28.17 27.73 28.17 1,049,800 +0.21(+0.75%)
Mar 19, 2003 27.98 27.98 27.59 27.95 1,040,900 +0.16(+0.56%)
Mar 18, 2003 27.60 27.85 27.50 27.80 1,447,100 +0.31(+1.13%)
Mar 17, 2003 27.12 27.49 27.12 27.49 1,568,700 +0.36(+1.35%)
Mar 14, 2003 27.17 27.24 27.00 27.12 1,478,000 +0.08(+0.30%)
Mar 13, 2003 27.48 27.50 26.95 27.05 2,344,200 -0.01(-0.06%)
Mar 12, 2003 27.25 27.37 26.76 27.06 2,206,900 -0.20(-0.75%)
Mar 11, 2003 27.42 27.60 27.22 27.26 1,456,900 +0.01(+0.04%)
Mar 10, 2003 27.51 27.67 27.12 27.25 1,610,800 -0.62(-2.22%)
Mar 07, 2003 27.58 27.98 27.40 27.88 1,998,500 +0.30(+1.11%)
Mar 06, 2003 27.39 27.76 27.11 27.57 1,552,800 +0.18(+0.64%)
Mar 05, 2003 27.07 27.39 26.84 27.39 1,818,800 +0.44(+1.65%)
Mar 04, 2003 27.22 27.30 26.95 26.95 671,000 -0.16(-0.61%)
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.