Dominion Resources (NY: D )

72.29 USD +0.49 (+0.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.17 32.20 31.84 31.92 813,600 -0.25(-0.78%)
Dec 30, 2003 32.15 32.22 32.01 32.17 882,800 +0.08(+0.23%)
Dec 29, 2003 31.99 32.15 31.89 32.09 860,100 +0.10(+0.31%)
Dec 26, 2003 31.91 32.02 31.85 31.99 320,200 +0.07(+0.20%)
Dec 24, 2003 31.88 32.05 31.86 31.92 759,900 +0.05(+0.16%)
Dec 23, 2003 31.62 31.89 31.62 31.88 1,574,000 +0.34(+1.08%)
Dec 22, 2003 31.29 31.58 31.23 31.54 1,680,000 +0.24(+0.78%)
Dec 19, 2003 31.05 31.29 30.99 31.29 2,264,200 +0.24(+0.76%)
Dec 18, 2003 30.55 31.04 30.44 31.05 2,295,300 +0.47(+1.54%)
Dec 17, 2003 30.31 30.55 30.14 30.58 1,111,000 +0.27(+0.91%)
Dec 16, 2003 30.54 30.60 30.23 30.31 1,326,300 -0.19(-0.62%)
Dec 15, 2003 30.54 30.62 30.44 30.50 1,794,400 +0.09(+0.30%)
Dec 12, 2003 30.48 30.49 30.36 30.41 1,164,700 -0.06(-0.20%)
Dec 11, 2003 30.38 30.64 30.37 30.47 795,500 +0.02(+0.07%)
Dec 10, 2003 30.50 30.62 30.43 30.45 918,900 -0.03(-0.10%)
Dec 09, 2003 30.86 30.89 30.48 30.48 782,900 -0.28(-0.93%)
Dec 08, 2003 30.49 30.72 30.42 30.76 1,010,800 +0.36(+1.20%)
Dec 05, 2003 30.33 30.80 30.33 30.40 1,203,600 +0.02(+0.08%)
Dec 04, 2003 30.17 30.38 30.12 30.38 2,036,800 +0.21(+0.70%)
Dec 03, 2003 30.62 30.64 30.10 30.17 1,946,600 -0.51(-1.66%)
Dec 02, 2003 30.44 30.77 30.44 30.67 1,197,800 +0.23(+0.77%)
Dec 01, 2003 30.12 30.45 30.11 30.44 1,019,800 +0.31(+1.01%)
Nov 28, 2003 30.17 30.25 30.06 30.14 300,100 +0.01(+0.03%)
Nov 26, 2003 30.08 30.21 29.82 30.12 891,600 -0.24(-0.79%)
Nov 25, 2003 30.26 30.42 30.25 30.36 1,923,600 +0.02(+0.07%)
Nov 24, 2003 30.20 30.45 30.14 30.34 1,249,200 +0.27(+0.90%)
Nov 21, 2003 29.96 30.24 30.02 30.08 1,065,500 +0.12(+0.38%)
Nov 20, 2003 30.01 30.25 29.82 29.96 1,009,800 -0.05(-0.17%)
Nov 19, 2003 29.68 30.08 29.64 30.01 1,012,400 +0.33(+1.11%)
Nov 18, 2003 30.33 30.34 29.67 29.68 1,008,900 -0.56(-1.84%)
Nov 17, 2003 30.25 30.48 30.16 30.24 990,800 -0.24(-0.80%)
Nov 14, 2003 30.70 30.75 30.42 30.48 629,700 -0.22(-0.72%)
Nov 13, 2003 30.56 30.73 30.43 30.70 957,200 +0.22(+0.72%)
Nov 12, 2003 30.52 30.64 30.38 30.48 649,100 -0.09(-0.29%)
Nov 11, 2003 30.64 30.64 30.46 30.57 679,100 -0.01(-0.05%)
Nov 10, 2003 30.51 30.66 30.51 30.58 713,800 +0.07(+0.25%)
Nov 07, 2003 30.55 30.69 30.40 30.51 951,500 -0.07(-0.21%)
Nov 06, 2003 30.71 30.73 30.33 30.58 1,152,700 -0.14(-0.46%)
Nov 05, 2003 30.52 30.75 30.50 30.71 797,400 +0.13(+0.43%)
Nov 04, 2003 30.67 30.71 30.50 30.58 944,300 -0.24(-0.78%)
Nov 03, 2003 30.80 30.86 30.69 30.83 514,800 +0.03(+0.08%)
Oct 31, 2003 30.61 30.86 30.59 30.80 888,100 +0.23(+0.77%)
Oct 30, 2003 30.90 30.90 30.51 30.57 457,800 -0.17(-0.55%)
Oct 29, 2003 30.30 30.85 30.30 30.74 1,050,700 +0.35(+1.14%)
Oct 28, 2003 30.30 30.45 30.30 30.39 956,700 +0.11(+0.38%)
Oct 27, 2003 30.29 30.55 30.25 30.27 838,300 +0.02(+0.08%)
Oct 24, 2003 30.25 30.34 30.14 30.25 1,108,800 -0.08(-0.25%)
Oct 23, 2003 30.56 30.69 30.26 30.33 963,100 -0.23(-0.77%)
Oct 22, 2003 30.75 30.95 30.56 30.56 946,600 -0.29(-0.92%)
Oct 21, 2003 30.92 31.45 30.50 30.84 1,026,700 -0.16(-0.50%)
Oct 20, 2003 31.23 31.23 30.85 31.00 665,500 -0.10(-0.32%)
Oct 17, 2003 31.10 31.27 30.99 31.10 849,800 +0.00(+0.00%)
Oct 16, 2003 31.10 31.24 31.08 31.10 695,600 +0.05(+0.16%)
Oct 15, 2003 31.42 31.45 30.95 31.05 1,160,400 -0.38(-1.19%)
Oct 14, 2003 31.27 31.43 31.10 31.42 799,700 +0.15(+0.50%)
Oct 13, 2003 31.36 31.36 31.16 31.27 548,600 -0.09(-0.29%)
Oct 10, 2003 31.48 31.48 31.24 31.36 613,000 -0.11(-0.37%)
Oct 09, 2003 31.35 31.55 31.23 31.48 1,009,500 +0.23(+0.72%)
Oct 08, 2003 31.25 31.34 31.14 31.25 1,162,100 -0.11(-0.33%)
Oct 07, 2003 31.74 31.74 31.25 31.36 1,489,100 -0.38(-1.20%)
Oct 06, 2003 31.41 31.75 31.41 31.74 887,400 +0.33(+1.03%)
Oct 03, 2003 31.52 31.53 31.33 31.41 912,900 +0.09(+0.30%)
Oct 02, 2003 31.12 31.25 31.01 31.32 887,900 +0.27(+0.89%)
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.