Skip to main content

Dominion Resources (NY: D )

49.29 +0.77 (+1.59%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.854 8.906 8.831 8.897 4,330,627 +0.05(+0.57%)
Apr 29, 2004 8.854 8.932 8.819 8.847 6,464,024 +0.00(+0.02%)
Apr 28, 2004 8.854 8.893 8.808 8.845 3,613,398 -0.01(-0.09%)
Apr 27, 2004 8.884 8.895 8.844 8.854 3,581,123 -0.03(-0.35%)
Apr 26, 2004 8.863 8.915 8.854 8.884 2,745,551 +0.02(+0.24%)
Apr 23, 2004 8.854 8.909 8.816 8.863 3,524,820 -0.01(-0.06%)
Apr 22, 2004 8.791 8.900 8.785 8.869 4,677,766 +0.06(+0.63%)
Apr 21, 2004 8.810 8.834 8.749 8.813 4,139,127 +0.00(+0.03%)
Apr 20, 2004 8.784 8.913 8.756 8.810 6,520,685 -0.07(-0.80%)
Apr 19, 2004 8.911 8.941 8.844 8.881 3,274,866 -0.03(-0.31%)
Apr 16, 2004 8.930 9.014 8.887 8.909 4,122,631 +0.01(+0.06%)
Apr 15, 2004 8.778 8.923 8.778 8.904 6,803,632 +0.13(+1.43%)
Apr 14, 2004 8.714 8.778 8.630 8.778 6,608,904 +0.03(+0.33%)
Apr 13, 2004 8.766 8.766 8.623 8.749 7,835,007 -0.03(-0.38%)
Apr 12, 2004 8.975 9.028 8.774 8.782 4,447,535 -0.19(-2.14%)
Apr 08, 2004 8.978 8.979 8.932 8.975 2,716,862 -0.00(-0.02%)
Apr 07, 2004 8.993 9.014 8.941 8.976 2,811,895 -0.05(-0.51%)
Apr 06, 2004 8.965 9.022 8.944 9.022 2,795,757 +0.06(+0.72%)
Apr 05, 2004 8.940 8.994 8.926 8.958 3,273,790 -0.01(-0.09%)
Apr 02, 2004 8.992 8.999 8.923 8.966 3,552,075 -0.01(-0.12%)
Apr 01, 2004 8.944 8.980 8.919 8.978 2,419,571 +0.01(+0.14%)
Mar 31, 2004 8.897 8.985 8.873 8.965 3,244,384 +0.06(+0.64%)
Mar 30, 2004 8.847 8.908 8.810 8.908 4,081,031 +0.07(+0.82%)
Mar 29, 2004 8.749 8.842 8.725 8.835 4,306,958 +0.12(+1.39%)
Mar 26, 2004 8.714 8.763 8.700 8.714 3,769,395 -0.01(-0.08%)
Mar 25, 2004 8.735 8.759 8.667 8.721 4,807,943 +0.01(+0.06%)
Mar 24, 2004 8.770 8.795 8.696 8.715 3,876,980 -0.06(-0.65%)
Mar 23, 2004 8.840 8.851 8.756 8.773 4,110,079 -0.05(-0.57%)
Mar 22, 2004 8.895 8.902 8.785 8.823 3,206,012 -0.08(-0.92%)
Mar 19, 2004 8.993 9.042 8.895 8.905 4,082,824 -0.07(-0.82%)
Mar 18, 2004 8.997 9.032 8.937 8.979 3,107,393 -0.06(-0.71%)
Mar 17, 2004 9.014 9.063 9.004 9.043 4,226,629 +0.07(+0.76%)
Mar 16, 2004 8.992 9.043 8.929 8.975 3,164,772 +0.01(+0.06%)
Mar 15, 2004 8.893 9.021 8.867 8.969 4,536,472 +0.04(+0.48%)
Mar 12, 2004 8.847 8.933 8.801 8.926 3,081,214 +0.06(+0.71%)
Mar 11, 2004 8.965 9.015 8.842 8.863 4,811,887 -0.14(-1.61%)
Mar 10, 2004 9.084 9.111 8.993 9.008 4,915,168 -0.07(-0.74%)
Mar 09, 2004 9.102 9.124 9.036 9.075 3,679,025 -0.02(-0.17%)
Mar 08, 2004 9.074 9.181 9.053 9.091 3,627,025 +0.02(+0.18%)
Mar 05, 2004 8.993 9.074 8.978 9.074 4,843,804 +0.12(+1.32%)
Mar 04, 2004 8.926 8.966 8.919 8.955 3,621,646 +0.04(+0.47%)
Mar 03, 2004 8.851 8.932 8.835 8.913 5,635,625 +0.07(+0.79%)
Mar 02, 2004 8.840 8.877 8.826 8.844 3,502,228 +0.03(+0.38%)
Mar 01, 2004 8.760 8.841 8.735 8.810 2,678,490 +0.05(+0.57%)
Feb 27, 2004 8.543 8.802 8.543 8.760 6,060,224 +0.08(+0.93%)
Feb 26, 2004 8.750 8.767 8.651 8.679 4,730,482 -0.07(-0.81%)
Feb 25, 2004 8.805 8.809 8.729 8.750 4,909,072 -0.08(-0.85%)
Feb 24, 2004 8.833 8.854 8.749 8.826 4,749,847 +0.01(+0.11%)
Feb 23, 2004 8.777 8.863 8.764 8.816 6,764,184 +0.06(+0.68%)
Feb 20, 2004 8.847 8.851 8.738 8.756 4,674,897 -0.06(-0.71%)
Feb 19, 2004 8.872 8.874 8.798 8.819 4,251,373 -0.02(-0.27%)
Feb 18, 2004 8.881 8.888 8.831 8.842 3,118,152 -0.01(-0.13%)
Feb 17, 2004 8.819 8.881 8.810 8.854 2,500,976 +0.07(+0.76%)
Feb 13, 2004 8.833 8.845 8.749 8.787 5,400,374 -0.03(-0.28%)
Feb 12, 2004 8.881 8.895 8.801 8.812 3,557,454 -0.09(-1.05%)
Feb 11, 2004 8.833 8.909 8.791 8.905 5,432,649 +0.02(+0.27%)
Feb 10, 2004 8.823 8.881 8.812 8.881 3,319,693 +0.07(+0.79%)
Feb 09, 2004 8.809 8.820 8.771 8.812 2,695,345 -0.01(-0.16%)
Feb 06, 2004 8.749 8.854 8.745 8.826 3,577,537 +0.08(+0.88%)
Feb 05, 2004 8.847 8.847 8.732 8.749 6,170,319 -0.06(-0.73%)
Feb 04, 2004 8.798 8.849 8.763 8.813 4,914,810 -0.08(-0.85%)
Feb 03, 2004 8.784 8.888 8.764 8.888 4,173,554 -0.01(-0.13%)
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.