Dominion Resources (NY: D )

69.87 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 7:39 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.38 31.62 31.04 31.54 851,500 +0.08(+0.24%)
Jun 29, 2004 31.91 31.91 31.30 31.46 1,106,300 -0.44(-1.38%)
Jun 28, 2004 31.95 32.20 31.82 31.91 1,033,100 -0.05(-0.16%)
Jun 25, 2004 32.08 32.08 31.79 31.95 893,300 -0.13(-0.39%)
Jun 24, 2004 32.07 32.08 31.85 32.08 992,500 -0.01(-0.03%)
Jun 23, 2004 31.65 32.09 31.58 32.09 849,800 +0.33(+1.04%)
Jun 22, 2004 31.77 31.98 31.49 31.76 927,800 +0.07(+0.22%)
Jun 21, 2004 31.67 31.99 31.51 31.69 835,300 +0.10(+0.32%)
Jun 18, 2004 31.68 31.77 31.59 31.59 1,125,500 -0.09(-0.28%)
Jun 17, 2004 31.40 31.75 31.26 31.68 1,072,200 +0.24(+0.76%)
Jun 16, 2004 31.14 31.44 31.08 31.44 933,100 +0.40(+1.27%)
Jun 15, 2004 31.09 31.25 30.98 31.05 1,111,700 +0.14(+0.45%)
Jun 14, 2004 30.75 30.99 30.68 30.91 651,200 +0.04(+0.11%)
Jun 10, 2004 30.83 30.87 30.66 30.87 979,600 +0.19(+0.60%)
Jun 09, 2004 30.83 30.96 30.65 30.68 1,250,400 -0.14(-0.45%)
Jun 08, 2004 30.80 30.85 30.63 30.83 1,201,400 +0.02(+0.06%)
Jun 07, 2004 30.86 30.95 30.77 30.80 746,700 +0.06(+0.20%)
Jun 04, 2004 30.79 31.09 30.68 30.75 1,143,800 -0.05(-0.15%)
Jun 03, 2004 31.12 31.15 30.78 30.79 1,307,200 -0.40(-1.28%)
Jun 02, 2004 31.38 31.50 31.18 31.19 1,225,700 -0.23(-0.73%)
Jun 01, 2004 31.49 31.56 31.23 31.42 734,300 -0.07(-0.21%)
May 28, 2004 31.45 31.51 31.36 31.49 820,800 +0.12(+0.37%)
May 27, 2004 31.27 31.50 31.25 31.37 1,019,900 +0.12(+0.40%)
May 26, 2004 31.41 31.42 31.11 31.25 2,068,900 -0.40(-1.28%)
May 25, 2004 31.30 31.65 31.04 31.65 1,363,600 +0.33(+1.07%)
May 24, 2004 30.92 31.33 30.87 31.32 985,000 +0.52(+1.67%)
May 21, 2004 30.99 31.03 30.70 30.80 847,700 -0.01(-0.02%)
May 20, 2004 30.65 31.02 30.61 30.80 900,900 +0.18(+0.59%)
May 19, 2004 31.02 31.02 30.62 30.62 1,554,500 -0.36(-1.16%)
May 18, 2004 31.14 31.30 30.93 30.99 1,191,400 -0.02(-0.06%)
May 17, 2004 31.18 31.18 30.78 31.00 853,500 -0.23(-0.72%)
May 14, 2004 31.07 31.46 31.05 31.23 1,635,600 +0.16(+0.53%)
May 13, 2004 30.88 31.23 30.70 31.07 1,361,500 +0.19(+0.62%)
May 12, 2004 30.82 31.00 30.39 30.88 1,542,100 +0.06(+0.19%)
May 11, 2004 30.94 31.05 30.68 30.82 1,189,900 -0.18(-0.60%)
May 10, 2004 31.21 31.30 30.89 31.00 1,310,800 -0.49(-1.56%)
May 07, 2004 31.89 31.89 31.14 31.49 2,305,100 -0.47(-1.47%)
May 06, 2004 31.66 32.04 31.48 31.96 1,297,800 +0.30(+0.95%)
May 05, 2004 31.86 32.24 31.66 31.66 1,251,400 -0.29(-0.91%)
May 04, 2004 31.95 32.12 31.75 31.95 847,200 +0.01(+0.02%)
May 03, 2004 31.83 31.99 31.55 31.95 858,800 +0.04(+0.13%)
Apr 30, 2004 31.75 31.94 31.67 31.91 1,207,600 +0.18(+0.57%)
Apr 29, 2004 31.75 32.03 31.62 31.73 1,802,500 +0.01(+0.02%)
Apr 28, 2004 31.75 31.89 31.58 31.72 1,007,600 -0.03(-0.09%)
Apr 27, 2004 31.86 31.90 31.71 31.75 998,600 -0.11(-0.35%)
Apr 26, 2004 31.79 31.97 31.75 31.86 765,600 +0.08(+0.24%)
Apr 23, 2004 31.75 31.95 31.61 31.79 982,900 -0.02(-0.06%)
Apr 22, 2004 31.52 31.92 31.50 31.80 1,304,400 +0.20(+0.63%)
Apr 21, 2004 31.59 31.68 31.38 31.61 1,154,200 +0.01(+0.03%)
Apr 20, 2004 31.50 31.96 31.40 31.59 1,818,300 -0.26(-0.80%)
Apr 19, 2004 31.95 32.06 31.71 31.85 913,200 -0.10(-0.31%)
Apr 16, 2004 32.03 32.33 31.87 31.95 1,149,600 +0.02(+0.06%)
Apr 15, 2004 31.48 32.00 31.48 31.93 1,897,200 +0.45(+1.43%)
Apr 14, 2004 31.25 31.48 30.95 31.48 1,842,900 +0.11(+0.33%)
Apr 13, 2004 31.43 31.43 30.92 31.38 2,184,800 -0.12(-0.38%)
Apr 12, 2004 32.19 32.38 31.46 31.50 1,240,200 -0.69(-2.14%)
Apr 08, 2004 32.20 32.20 32.03 32.19 757,600 -0.00(-0.02%)
Apr 07, 2004 32.25 32.33 32.06 32.19 784,100 -0.17(-0.51%)
Apr 06, 2004 32.15 32.35 32.08 32.35 779,600 +0.23(+0.72%)
Apr 05, 2004 32.06 32.26 32.01 32.12 912,900 -0.03(-0.09%)
Apr 02, 2004 32.24 32.27 32.00 32.15 990,500 -0.04(-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.