Skip to main content

Dominion Resources (NY: D )

49.01 +0.49 (+1.01%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.969 8.979 8.880 8.900 2,917,686 -0.07(-0.78%)
Dec 30, 2003 8.965 8.986 8.925 8.969 3,165,847 +0.02(+0.23%)
Dec 29, 2003 8.920 8.965 8.893 8.948 3,084,442 +0.03(+0.31%)
Dec 26, 2003 8.897 8.929 8.881 8.920 1,148,283 +0.02(+0.20%)
Dec 24, 2003 8.890 8.939 8.883 8.902 2,725,110 +0.01(+0.16%)
Dec 23, 2003 8.819 8.894 8.819 8.888 5,644,590 +0.09(+1.08%)
Dec 22, 2003 8.725 8.805 8.707 8.794 6,024,721 +0.07(+0.78%)
Dec 19, 2003 8.660 8.725 8.640 8.725 8,119,746 +0.07(+0.76%)
Dec 18, 2003 8.519 8.656 8.488 8.660 8,231,276 +0.13(+1.54%)
Dec 17, 2003 8.452 8.519 8.403 8.529 3,984,205 +0.08(+0.91%)
Dec 16, 2003 8.515 8.533 8.428 8.452 4,756,302 -0.05(-0.62%)
Dec 15, 2003 8.515 8.540 8.488 8.505 6,434,976 +0.03(+0.30%)
Dec 12, 2003 8.498 8.502 8.466 8.480 4,176,781 -0.02(-0.20%)
Dec 11, 2003 8.470 8.544 8.469 8.497 2,852,777 +0.01(+0.07%)
Dec 10, 2003 8.505 8.538 8.487 8.491 3,295,307 -0.01(-0.10%)
Dec 09, 2003 8.607 8.612 8.498 8.499 2,807,592 -0.08(-0.93%)
Dec 08, 2003 8.502 8.566 8.484 8.579 3,624,874 +0.10(+1.20%)
Dec 05, 2003 8.456 8.590 8.456 8.477 4,316,282 +0.01(+0.08%)
Dec 04, 2003 8.414 8.470 8.399 8.470 7,304,257 +0.06(+0.70%)
Dec 03, 2003 8.540 8.543 8.393 8.412 6,980,787 -0.14(-1.66%)
Dec 02, 2003 8.488 8.580 8.488 8.554 4,295,483 +0.07(+0.77%)
Dec 01, 2003 8.400 8.492 8.395 8.488 3,657,149 +0.09(+1.01%)
Nov 28, 2003 8.414 8.434 8.382 8.403 1,076,201 +0.00(+0.03%)
Nov 26, 2003 8.386 8.424 8.315 8.400 3,197,405 -0.07(-0.79%)
Nov 25, 2003 8.438 8.484 8.437 8.467 6,898,306 +0.01(+0.07%)
Nov 24, 2003 8.421 8.491 8.406 8.462 4,479,811 +0.08(+0.90%)
Nov 21, 2003 8.354 8.431 8.371 8.386 3,821,036 +0.03(+0.38%)
Nov 20, 2003 8.368 8.435 8.314 8.354 3,621,288 -0.01(-0.17%)
Nov 19, 2003 8.278 8.388 8.264 8.368 3,630,612 +0.09(+1.11%)
Nov 18, 2003 8.456 8.460 8.274 8.276 3,618,060 -0.15(-1.84%)
Nov 17, 2003 8.437 8.499 8.409 8.431 3,553,151 -0.07(-0.80%)
Nov 14, 2003 8.559 8.573 8.484 8.499 2,258,194 -0.06(-0.72%)
Nov 13, 2003 8.522 8.568 8.487 8.561 3,432,656 +0.06(+0.72%)
Nov 12, 2003 8.512 8.543 8.470 8.499 2,327,766 -0.03(-0.29%)
Nov 11, 2003 8.543 8.545 8.494 8.524 2,435,350 -0.00(-0.05%)
Nov 10, 2003 8.508 8.548 8.508 8.529 2,559,789 +0.02(+0.25%)
Nov 07, 2003 8.519 8.558 8.477 8.508 3,412,215 -0.02(-0.21%)
Nov 06, 2003 8.565 8.568 8.456 8.526 4,133,748 -0.04(-0.46%)
Nov 05, 2003 8.512 8.575 8.505 8.565 2,859,591 +0.04(+0.43%)
Nov 04, 2003 8.554 8.565 8.506 8.529 3,386,395 -0.07(-0.78%)
Nov 03, 2003 8.589 8.607 8.558 8.596 1,846,146 +0.01(+0.08%)
Oct 31, 2003 8.536 8.605 8.531 8.589 3,184,854 +0.07(+0.77%)
Oct 30, 2003 8.617 8.617 8.508 8.523 1,641,736 -0.05(-0.55%)
Oct 29, 2003 8.449 8.603 8.449 8.570 3,767,961 +0.10(+1.14%)
Oct 28, 2003 8.449 8.491 8.449 8.474 3,430,863 +0.03(+0.38%)
Oct 27, 2003 8.446 8.519 8.434 8.442 3,006,264 +0.01(+0.08%)
Oct 24, 2003 8.435 8.460 8.405 8.435 3,976,316 -0.02(-0.25%)
Oct 23, 2003 8.522 8.558 8.439 8.456 3,453,815 -0.07(-0.77%)
Oct 22, 2003 8.575 8.629 8.522 8.522 3,394,643 -0.08(-0.92%)
Oct 21, 2003 8.623 8.770 8.505 8.601 3,681,893 -0.04(-0.50%)
Oct 20, 2003 8.707 8.707 8.603 8.644 2,386,578 -0.03(-0.32%)
Oct 17, 2003 8.672 8.721 8.640 8.672 3,047,505 +0.00(+0.00%)
Oct 16, 2003 8.672 8.711 8.667 8.672 2,494,521 +0.01(+0.16%)
Oct 15, 2003 8.763 8.770 8.632 8.658 4,161,361 -0.10(-1.19%)
Oct 14, 2003 8.720 8.764 8.672 8.763 2,867,839 +0.04(+0.50%)
Oct 13, 2003 8.745 8.745 8.689 8.720 1,967,358 -0.03(-0.29%)
Oct 10, 2003 8.777 8.777 8.711 8.745 2,198,306 -0.03(-0.37%)
Oct 09, 2003 8.742 8.796 8.707 8.777 3,620,212 +0.06(+0.72%)
Oct 08, 2003 8.714 8.739 8.683 8.714 4,167,457 -0.03(-0.33%)
Oct 07, 2003 8.849 8.849 8.715 8.743 5,340,126 -0.11(-1.20%)
Oct 06, 2003 8.757 8.854 8.757 8.849 3,182,344 +0.09(+1.03%)
Oct 03, 2003 8.791 8.792 8.736 8.759 3,273,790 +0.03(+0.30%)
Oct 02, 2003 8.679 8.713 8.647 8.732 3,184,137 +0.08(+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.