Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.624 7.641 7.595 7.614 1,187,823 +0.00(+0.03%)
Nov 26, 2003 7.598 7.632 7.534 7.611 3,529,035 -0.06(-0.79%)
Nov 25, 2003 7.645 7.687 7.644 7.672 7,613,787 +0.01(+0.07%)
Nov 24, 2003 7.630 7.693 7.616 7.667 4,944,449 +0.07(+0.90%)
Nov 21, 2003 7.569 7.639 7.584 7.598 4,217,348 +0.03(+0.38%)
Nov 20, 2003 7.582 7.643 7.533 7.569 3,996,882 -0.01(-0.17%)
Nov 19, 2003 7.500 7.600 7.487 7.582 4,007,173 +0.08(+1.11%)
Nov 18, 2003 7.662 7.665 7.496 7.499 3,993,320 -0.14(-1.84%)
Nov 17, 2003 7.644 7.701 7.619 7.639 3,921,678 -0.06(-0.80%)
Nov 14, 2003 7.755 7.768 7.687 7.701 2,492,411 -0.06(-0.72%)
Nov 13, 2003 7.721 7.763 7.689 7.756 3,788,686 +0.06(+0.72%)
Nov 12, 2003 7.712 7.740 7.674 7.701 2,569,198 -0.02(-0.29%)
Nov 11, 2003 7.740 7.742 7.696 7.723 2,687,941 -0.00(-0.05%)
Nov 10, 2003 7.708 7.745 7.708 7.727 2,825,286 +0.02(+0.25%)
Nov 07, 2003 7.718 7.754 7.680 7.708 3,766,125 -0.02(-0.21%)
Nov 06, 2003 7.760 7.763 7.662 7.725 4,562,493 -0.04(-0.46%)
Nov 05, 2003 7.712 7.769 7.706 7.760 3,156,183 +0.03(+0.42%)
Nov 04, 2003 7.750 7.760 7.707 7.727 3,737,627 -0.06(-0.78%)
Nov 03, 2003 7.782 7.798 7.754 7.788 2,037,626 +0.01(+0.08%)
Oct 31, 2003 7.734 7.797 7.730 7.782 3,515,182 +0.06(+0.77%)
Oct 30, 2003 7.807 7.807 7.708 7.722 1,812,015 -0.04(-0.55%)
Oct 29, 2003 7.655 7.794 7.655 7.765 4,158,768 +0.09(+1.14%)
Oct 28, 2003 7.655 7.693 7.655 7.678 3,786,707 +0.03(+0.38%)
Oct 27, 2003 7.653 7.718 7.641 7.649 3,318,069 +0.01(+0.08%)
Oct 24, 2003 7.643 7.665 7.615 7.643 4,388,733 -0.02(-0.25%)
Oct 23, 2003 7.721 7.754 7.646 7.662 3,812,039 -0.06(-0.77%)
Oct 22, 2003 7.769 7.818 7.721 7.721 3,746,730 -0.07(-0.92%)
Oct 21, 2003 7.813 7.946 7.706 7.793 4,063,774 -0.04(-0.50%)
Oct 20, 2003 7.889 7.889 7.794 7.832 2,634,110 -0.03(-0.32%)
Oct 17, 2003 7.857 7.902 7.828 7.857 3,363,587 +0.00(+0.00%)
Oct 16, 2003 7.857 7.893 7.852 7.857 2,753,249 +0.01(+0.16%)
Oct 15, 2003 7.939 7.946 7.821 7.845 4,592,971 -0.09(-1.19%)
Oct 14, 2003 7.900 7.941 7.857 7.939 3,165,287 +0.04(+0.50%)
Oct 13, 2003 7.923 7.923 7.872 7.900 2,171,409 -0.02(-0.29%)
Oct 10, 2003 7.952 7.952 7.893 7.923 2,426,311 -0.03(-0.37%)
Oct 09, 2003 7.920 7.970 7.889 7.952 3,995,694 +0.06(+0.72%)
Oct 08, 2003 7.895 7.918 7.867 7.895 4,599,700 -0.03(-0.33%)
Oct 07, 2003 8.018 8.018 7.896 7.922 5,893,996 -0.10(-1.20%)
Oct 06, 2003 7.934 8.022 7.934 8.018 3,512,411 +0.08(+1.03%)
Oct 03, 2003 7.965 7.966 7.915 7.936 3,613,343 +0.02(+0.30%)
Oct 02, 2003 7.864 7.894 7.835 7.912 3,514,390 +0.07(+0.89%)
Oct 01, 2003 7.876 7.876 7.807 7.842 4,085,939 +0.02(+0.29%)
Sep 30, 2003 7.826 7.857 7.769 7.819 4,712,109 -0.03(-0.40%)
Sep 29, 2003 7.763 7.851 7.740 7.851 4,976,906 +0.11(+1.39%)
Sep 26, 2003 7.650 7.771 7.614 7.744 4,989,968 +0.09(+1.22%)
Sep 25, 2003 7.658 7.706 7.620 7.650 2,685,170 -0.01(-0.10%)
Sep 24, 2003 7.718 7.723 7.645 7.658 3,406,730 -0.06(-0.79%)
Sep 23, 2003 7.737 7.737 7.701 7.718 4,520,538 +0.03(+0.38%)
Sep 22, 2003 7.792 7.792 7.687 7.689 5,171,248 -0.13(-1.71%)
Sep 19, 2003 7.837 7.864 7.756 7.823 7,796,255 -0.01(-0.18%)
Sep 18, 2003 7.728 7.848 7.723 7.837 6,601,307 +0.13(+1.70%)
Sep 17, 2003 7.728 7.731 7.686 7.706 4,208,640 -0.01(-0.10%)
Sep 16, 2003 7.678 7.727 7.660 7.713 3,920,886 +0.04(+0.46%)
Sep 15, 2003 7.710 7.716 7.632 7.678 2,798,767 -0.05(-0.62%)
Sep 12, 2003 7.631 7.741 7.615 7.726 2,937,300 +0.08(+1.09%)
Sep 11, 2003 7.682 7.723 7.643 7.643 3,111,456 -0.03(-0.35%)
Sep 10, 2003 7.592 7.698 7.592 7.669 3,293,925 +0.05(+0.60%)
Sep 09, 2003 7.706 7.713 7.622 7.624 3,014,087 -0.11(-1.47%)
Sep 08, 2003 7.687 7.749 7.670 7.737 2,589,780 +0.06(+0.77%)
Sep 05, 2003 7.699 7.699 7.629 7.678 3,187,452 -0.02(-0.28%)
Sep 04, 2003 7.718 7.736 7.658 7.699 5,496,208 -0.04(-0.49%)
Sep 03, 2003 7.712 7.751 7.655 7.737 8,089,154 +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.