Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.063 9.109 9.042 9.098 3,999,626 +0.01(+0.08%)
Sep 29, 2004 9.057 9.091 9.015 9.091 3,048,580 +0.01(+0.06%)
Sep 28, 2004 9.084 9.121 9.061 9.085 3,916,786 +0.03(+0.39%)
Sep 27, 2004 9.011 9.102 8.986 9.050 3,421,539 +0.04(+0.48%)
Sep 24, 2004 9.012 9.031 8.993 9.007 4,015,763 -0.00(-0.05%)
Sep 23, 2004 9.052 9.060 8.996 9.011 3,688,707 -0.05(-0.58%)
Sep 22, 2004 9.139 9.148 9.057 9.064 4,083,542 -0.09(-0.93%)
Sep 21, 2004 9.111 9.171 9.071 9.149 5,065,428 +0.06(+0.64%)
Sep 20, 2004 9.084 9.120 9.067 9.091 5,316,099 +0.03(+0.37%)
Sep 17, 2004 9.118 9.121 9.056 9.057 10,480,864 -0.06(-0.67%)
Sep 16, 2004 9.088 9.123 9.056 9.118 5,963,757 +0.05(+0.52%)
Sep 15, 2004 9.086 9.109 9.049 9.071 4,272,890 +0.01(+0.09%)
Sep 14, 2004 9.098 9.116 9.049 9.063 6,405,211 -0.03(-0.38%)
Sep 13, 2004 9.159 9.159 9.061 9.098 5,547,047 -0.06(-0.67%)
Sep 10, 2004 9.121 9.173 9.095 9.159 5,330,802 +0.02(+0.20%)
Sep 09, 2004 9.091 9.184 9.085 9.141 8,129,788 +0.04(+0.48%)
Sep 08, 2004 9.063 9.110 9.046 9.098 14,404,822 -0.03(-0.28%)
Sep 07, 2004 9.050 9.123 9.042 9.123 3,959,102 +0.09(+1.03%)
Sep 03, 2004 9.049 9.058 8.980 9.029 2,272,898 -0.03(-0.37%)
Sep 02, 2004 9.074 9.079 9.018 9.063 3,481,428 -0.02(-0.20%)
Sep 01, 2004 9.063 9.081 9.017 9.081 4,125,141 +0.03(+0.37%)
Aug 31, 2004 9.014 9.049 8.973 9.047 3,686,555 +0.06(+0.62%)
Aug 30, 2004 9.005 9.032 8.972 8.992 2,249,588 -0.03(-0.31%)
Aug 27, 2004 9.032 9.032 9.007 9.019 1,284,556 -0.00(-0.05%)
Aug 26, 2004 9.039 9.049 9.010 9.024 3,032,801 +0.01(+0.14%)
Aug 25, 2004 8.944 9.026 8.926 9.011 7,527,316 +0.00(+0.00%)
Aug 24, 2004 9.004 9.033 8.951 9.011 4,203,677 +0.01(+0.08%)
Aug 23, 2004 9.035 9.063 9.004 9.004 2,360,041 -0.02(-0.19%)
Aug 20, 2004 9.012 9.049 8.990 9.021 3,782,664 +0.00(+0.05%)
Aug 19, 2004 9.031 9.058 8.979 9.017 2,995,864 -0.05(-0.54%)
Aug 18, 2004 8.986 9.065 8.979 9.065 3,722,775 +0.08(+0.88%)
Aug 17, 2004 8.976 8.989 8.922 8.986 3,403,609 +0.01(+0.11%)
Aug 16, 2004 8.858 8.978 8.851 8.976 3,169,433 +0.12(+1.32%)
Aug 13, 2004 8.881 8.893 8.799 8.859 1,913,566 -0.00(-0.02%)
Aug 12, 2004 8.870 8.915 8.841 8.860 2,277,560 -0.02(-0.22%)
Aug 11, 2004 8.817 8.887 8.774 8.880 2,816,916 +0.04(+0.47%)
Aug 10, 2004 8.787 8.844 8.739 8.838 2,147,741 +0.06(+0.71%)
Aug 09, 2004 8.858 8.872 8.728 8.775 3,293,155 -0.05(-0.58%)
Aug 06, 2004 8.813 8.930 8.791 8.827 4,977,926 +0.01(+0.16%)
Aug 05, 2004 8.904 8.911 8.792 8.813 3,468,159 -0.08(-0.85%)
Aug 04, 2004 8.813 8.902 8.787 8.888 3,784,099 +0.04(+0.46%)
Aug 03, 2004 8.847 8.869 8.791 8.848 3,426,919 -0.01(-0.06%)
Aug 02, 2004 8.849 8.873 8.799 8.854 3,894,552 +0.01(+0.06%)
Jul 30, 2004 8.742 8.852 8.722 8.848 3,564,268 +0.11(+1.21%)
Jul 29, 2004 8.756 8.833 8.700 8.742 4,237,387 +0.02(+0.19%)
Jul 28, 2004 8.724 8.745 8.663 8.725 3,732,458 +0.00(+0.02%)
Jul 27, 2004 8.734 8.802 8.654 8.724 5,102,006 -0.01(-0.10%)
Jul 26, 2004 8.735 8.780 8.693 8.732 2,388,730 -0.01(-0.08%)
Jul 23, 2004 8.774 8.810 8.713 8.739 2,820,860 -0.03(-0.32%)
Jul 22, 2004 8.791 8.814 8.724 8.767 2,647,291 -0.04(-0.43%)
Jul 21, 2004 8.951 8.954 8.799 8.805 3,156,165 -0.13(-1.45%)
Jul 20, 2004 8.930 8.954 8.908 8.934 3,753,616 +0.00(+0.05%)
Jul 19, 2004 8.923 8.951 8.897 8.930 3,282,397 +0.04(+0.41%)
Jul 16, 2004 8.888 8.905 8.831 8.894 3,803,464 +0.03(+0.36%)
Jul 15, 2004 8.806 8.877 8.789 8.862 4,165,664 +0.05(+0.62%)
Jul 14, 2004 8.700 8.819 8.700 8.808 3,246,894 +0.08(+0.96%)
Jul 13, 2004 8.735 8.741 8.697 8.724 2,273,256 -0.00(-0.05%)
Jul 12, 2004 8.695 8.748 8.675 8.728 3,213,902 +0.03(+0.38%)
Jul 09, 2004 8.761 8.774 8.660 8.695 4,760,247 -0.07(-0.76%)
Jul 08, 2004 8.794 8.827 8.760 8.761 3,346,230 -0.07(-0.76%)
Jul 07, 2004 8.796 8.840 8.757 8.828 1,824,988 -0.00(-0.03%)
Jul 06, 2004 8.784 8.860 8.777 8.831 3,303,197 +0.01(+0.14%)
Jul 02, 2004 8.763 8.847 8.763 8.819 3,218,205 +0.14(+1.61%)
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.