Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.635 7.653 7.606 7.625 1,186,065 +0.00(+0.03%)
Nov 26, 2003 7.610 7.644 7.545 7.622 3,523,811 -0.06(-0.79%)
Nov 25, 2003 7.656 7.698 7.655 7.683 7,602,516 +0.01(+0.07%)
Nov 24, 2003 7.641 7.705 7.627 7.678 4,937,130 +0.07(+0.90%)
Nov 21, 2003 7.581 7.650 7.596 7.610 4,211,105 +0.03(+0.38%)
Nov 20, 2003 7.593 7.654 7.544 7.581 3,990,965 -0.01(-0.17%)
Nov 19, 2003 7.511 7.611 7.498 7.593 4,001,241 +0.08(+1.11%)
Nov 18, 2003 7.673 7.677 7.507 7.510 3,987,408 -0.14(-1.84%)
Nov 17, 2003 7.655 7.712 7.630 7.650 3,915,873 -0.06(-0.80%)
Nov 14, 2003 7.766 7.779 7.698 7.712 2,488,721 -0.06(-0.72%)
Nov 13, 2003 7.732 7.774 7.701 7.768 3,783,078 +0.06(+0.72%)
Nov 12, 2003 7.723 7.751 7.686 7.712 2,565,394 -0.02(-0.29%)
Nov 11, 2003 7.751 7.754 7.707 7.735 2,683,961 -0.00(-0.05%)
Nov 10, 2003 7.720 7.756 7.720 7.739 2,821,104 +0.02(+0.25%)
Nov 07, 2003 7.730 7.765 7.692 7.720 3,760,550 -0.02(-0.21%)
Nov 06, 2003 7.772 7.774 7.673 7.736 4,555,739 -0.04(-0.46%)
Nov 05, 2003 7.723 7.780 7.717 7.772 3,151,511 +0.03(+0.43%)
Nov 04, 2003 7.761 7.772 7.718 7.739 3,732,094 -0.06(-0.78%)
Nov 03, 2003 7.793 7.810 7.765 7.799 2,034,609 +0.01(+0.08%)
Oct 31, 2003 7.745 7.808 7.741 7.793 3,509,978 +0.06(+0.77%)
Oct 30, 2003 7.818 7.818 7.720 7.734 1,809,332 -0.04(-0.55%)
Oct 29, 2003 7.667 7.806 7.667 7.777 4,152,612 +0.09(+1.14%)
Oct 28, 2003 7.667 7.705 7.667 7.689 3,781,102 +0.03(+0.38%)
Oct 27, 2003 7.664 7.730 7.653 7.660 3,313,157 +0.01(+0.08%)
Oct 24, 2003 7.654 7.677 7.626 7.654 4,382,236 -0.02(-0.25%)
Oct 23, 2003 7.732 7.765 7.658 7.673 3,806,396 -0.06(-0.77%)
Oct 22, 2003 7.780 7.830 7.732 7.732 3,741,184 -0.07(-0.92%)
Oct 21, 2003 7.825 7.958 7.717 7.804 4,057,758 -0.04(-0.50%)
Oct 20, 2003 7.901 7.901 7.806 7.844 2,630,211 -0.03(-0.32%)
Oct 17, 2003 7.869 7.913 7.840 7.869 3,358,608 +0.00(+0.00%)
Oct 16, 2003 7.869 7.904 7.864 7.869 2,749,173 +0.01(+0.16%)
Oct 15, 2003 7.951 7.958 7.832 7.856 4,586,172 -0.09(-1.19%)
Oct 14, 2003 7.912 7.952 7.869 7.951 3,160,601 +0.04(+0.50%)
Oct 13, 2003 7.935 7.935 7.884 7.912 2,168,195 -0.02(-0.29%)
Oct 10, 2003 7.964 7.964 7.904 7.935 2,422,719 -0.03(-0.37%)
Oct 09, 2003 7.932 7.982 7.901 7.964 3,989,779 +0.06(+0.72%)
Oct 08, 2003 7.907 7.930 7.879 7.907 4,592,890 -0.03(-0.33%)
Oct 07, 2003 8.030 8.030 7.908 7.933 5,885,271 -0.10(-1.20%)
Oct 06, 2003 7.946 8.033 7.946 8.030 3,507,212 +0.08(+1.03%)
Oct 03, 2003 7.976 7.978 7.927 7.947 3,607,994 +0.02(+0.30%)
Oct 02, 2003 7.875 7.906 7.846 7.923 3,509,188 +0.07(+0.89%)
Oct 01, 2003 7.888 7.888 7.818 7.854 4,079,890 +0.02(+0.29%)
Sep 30, 2003 7.837 7.869 7.780 7.831 4,705,134 -0.03(-0.40%)
Sep 29, 2003 7.774 7.863 7.751 7.863 4,969,538 +0.11(+1.39%)
Sep 26, 2003 7.661 7.783 7.625 7.755 4,982,581 +0.09(+1.22%)
Sep 25, 2003 7.669 7.717 7.631 7.661 2,681,195 -0.01(-0.10%)
Sep 24, 2003 7.730 7.735 7.656 7.669 3,401,687 -0.06(-0.79%)
Sep 23, 2003 7.749 7.749 7.712 7.730 4,513,846 +0.03(+0.38%)
Sep 22, 2003 7.803 7.803 7.698 7.701 5,163,593 -0.13(-1.71%)
Sep 19, 2003 7.849 7.875 7.768 7.835 7,784,714 -0.01(-0.18%)
Sep 18, 2003 7.740 7.860 7.735 7.849 6,591,535 +0.13(+1.71%)
Sep 17, 2003 7.740 7.742 7.697 7.717 4,202,410 -0.01(-0.10%)
Sep 16, 2003 7.689 7.739 7.672 7.725 3,915,082 +0.04(+0.46%)
Sep 15, 2003 7.721 7.727 7.644 7.689 2,794,624 -0.05(-0.62%)
Sep 12, 2003 7.643 7.753 7.626 7.737 2,932,952 +0.08(+1.09%)
Sep 11, 2003 7.693 7.735 7.654 7.654 3,106,850 -0.03(-0.35%)
Sep 10, 2003 7.603 7.710 7.603 7.680 3,289,048 +0.05(+0.60%)
Sep 09, 2003 7.717 7.725 7.634 7.635 3,009,626 -0.11(-1.47%)
Sep 08, 2003 7.698 7.760 7.682 7.749 2,585,946 +0.06(+0.77%)
Sep 05, 2003 7.711 7.711 7.640 7.689 3,182,733 -0.02(-0.28%)
Sep 04, 2003 7.730 7.748 7.669 7.711 5,488,071 -0.04(-0.49%)
Sep 03, 2003 7.723 7.763 7.667 7.749 8,077,180 +0.01(+0.08%)
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.