Skip to main content

Dominion Resources (NY: D )

49.06 +0.54 (+1.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.737 8.804 8.643 8.782 3,058,124 +0.02(+0.24%)
Jun 29, 2004 8.885 8.885 8.715 8.761 3,973,226 -0.12(-1.38%)
Jun 28, 2004 8.896 8.966 8.860 8.884 3,710,332 -0.01(-0.16%)
Jun 25, 2004 8.932 8.932 8.852 8.898 3,208,246 -0.03(-0.39%)
Jun 24, 2004 8.930 8.934 8.868 8.932 3,564,519 -0.00(-0.03%)
Jun 23, 2004 8.813 8.935 8.794 8.935 3,052,018 +0.09(+1.04%)
Jun 22, 2004 8.847 8.903 8.768 8.843 3,332,152 +0.02(+0.22%)
Jun 21, 2004 8.818 8.907 8.775 8.824 2,999,942 +0.03(+0.32%)
Jun 18, 2004 8.822 8.847 8.796 8.796 4,042,182 -0.03(-0.28%)
Jun 17, 2004 8.743 8.840 8.704 8.821 3,850,758 +0.07(+0.76%)
Jun 16, 2004 8.672 8.754 8.653 8.754 3,351,186 +0.11(+1.27%)
Jun 15, 2004 8.658 8.701 8.625 8.644 3,992,620 +0.04(+0.45%)
Jun 14, 2004 8.561 8.627 8.543 8.605 2,338,755 +0.01(+0.11%)
Jun 10, 2004 8.583 8.595 8.537 8.595 3,518,189 +0.05(+0.60%)
Jun 09, 2004 8.583 8.620 8.534 8.544 4,490,755 -0.04(-0.45%)
Jun 08, 2004 8.577 8.590 8.529 8.583 4,314,774 +0.01(+0.06%)
Jun 07, 2004 8.594 8.616 8.569 8.577 2,681,739 +0.02(+0.20%)
Jun 04, 2004 8.573 8.657 8.543 8.561 4,107,906 -0.01(-0.15%)
Jun 03, 2004 8.666 8.673 8.570 8.573 4,694,750 -0.11(-1.28%)
Jun 02, 2004 8.736 8.771 8.682 8.684 4,402,046 -0.06(-0.73%)
Jun 01, 2004 8.768 8.788 8.694 8.749 2,637,205 -0.02(-0.21%)
May 28, 2004 8.757 8.774 8.732 8.767 2,947,866 +0.03(+0.37%)
May 27, 2004 8.708 8.771 8.703 8.735 3,662,925 +0.03(+0.40%)
May 26, 2004 8.744 8.750 8.664 8.700 7,430,361 -0.11(-1.28%)
May 25, 2004 8.715 8.813 8.643 8.813 4,897,308 +0.09(+1.07%)
May 24, 2004 8.609 8.725 8.595 8.719 3,537,583 +0.14(+1.67%)
May 21, 2004 8.629 8.640 8.548 8.576 3,044,476 -0.00(-0.02%)
May 20, 2004 8.534 8.639 8.522 8.577 3,235,541 +0.05(+0.59%)
May 19, 2004 8.637 8.637 8.526 8.527 5,582,916 -0.10(-1.16%)
May 18, 2004 8.672 8.715 8.614 8.627 4,278,859 -0.01(-0.06%)
May 17, 2004 8.682 8.683 8.570 8.633 3,065,306 -0.06(-0.72%)
May 14, 2004 8.651 8.761 8.647 8.696 5,874,183 +0.05(+0.53%)
May 13, 2004 8.597 8.694 8.547 8.650 4,889,766 +0.05(+0.62%)
May 12, 2004 8.581 8.632 8.462 8.597 5,538,382 +0.02(+0.19%)
May 11, 2004 8.615 8.647 8.543 8.580 4,273,472 -0.05(-0.60%)
May 10, 2004 8.690 8.715 8.600 8.632 4,707,679 -0.14(-1.56%)
May 07, 2004 8.879 8.879 8.671 8.768 8,278,663 -0.13(-1.47%)
May 06, 2004 8.815 8.923 8.765 8.899 4,660,990 +0.08(+0.95%)
May 05, 2004 8.872 8.978 8.815 8.815 4,494,346 -0.08(-0.91%)
May 04, 2004 8.895 8.942 8.842 8.896 3,042,680 +0.00(+0.02%)
May 03, 2004 8.861 8.906 8.786 8.895 3,084,341 +0.01(+0.13%)
Apr 30, 2004 8.840 8.893 8.818 8.884 4,337,041 +0.05(+0.57%)
Apr 29, 2004 8.840 8.918 8.806 8.833 6,473,597 +0.00(+0.02%)
Apr 28, 2004 8.840 8.879 8.794 8.832 3,618,750 -0.01(-0.09%)
Apr 27, 2004 8.871 8.882 8.831 8.840 3,586,427 -0.03(-0.35%)
Apr 26, 2004 8.850 8.902 8.840 8.871 2,749,618 +0.02(+0.24%)
Apr 23, 2004 8.840 8.896 8.803 8.850 3,530,041 -0.01(-0.06%)
Apr 22, 2004 8.778 8.886 8.772 8.856 4,684,694 +0.06(+0.63%)
Apr 21, 2004 8.797 8.821 8.736 8.800 4,145,257 +0.00(+0.03%)
Apr 20, 2004 8.771 8.900 8.743 8.797 6,530,342 -0.07(-0.80%)
Apr 19, 2004 8.898 8.928 8.831 8.868 3,279,716 -0.03(-0.31%)
Apr 16, 2004 8.917 9.001 8.874 8.896 4,128,736 +0.01(+0.06%)
Apr 15, 2004 8.765 8.910 8.765 8.891 6,813,708 +0.13(+1.43%)
Apr 14, 2004 8.701 8.765 8.618 8.765 6,618,692 +0.03(+0.33%)
Apr 13, 2004 8.753 8.753 8.611 8.736 7,846,611 -0.03(-0.38%)
Apr 12, 2004 8.962 9.014 8.761 8.769 4,454,122 -0.19(-2.14%)
Apr 08, 2004 8.964 8.966 8.918 8.962 2,720,886 -0.00(-0.02%)
Apr 07, 2004 8.980 9.001 8.928 8.963 2,816,059 -0.05(-0.51%)
Apr 06, 2004 8.952 9.009 8.931 9.009 2,799,898 +0.06(+0.72%)
Apr 05, 2004 8.927 8.981 8.913 8.945 3,278,639 -0.01(-0.09%)
Apr 02, 2004 8.978 8.985 8.910 8.953 3,557,336 -0.01(-0.12%)
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.