Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.898 8.955 8.881 8.955 5,963,611 +0.08(+0.93%)
Oct 28, 2004 8.909 8.910 8.767 8.872 6,107,269 -0.04(-0.50%)
Oct 27, 2004 9.021 9.034 8.903 8.917 5,098,788 -0.12(-1.31%)
Oct 26, 2004 8.845 9.035 8.825 9.035 4,971,651 +0.19(+2.17%)
Oct 25, 2004 8.910 8.937 8.831 8.843 5,766,799 -0.03(-0.30%)
Oct 22, 2004 8.911 8.957 8.870 8.870 5,893,577 -0.04(-0.45%)
Oct 21, 2004 8.931 8.960 8.845 8.910 11,975,347 -0.15(-1.66%)
Oct 20, 2004 9.028 9.062 8.994 9.060 5,215,151 +0.05(+0.59%)
Oct 19, 2004 9.069 9.112 8.989 9.007 3,943,776 -0.06(-0.71%)
Oct 18, 2004 9.069 9.101 9.042 9.072 3,734,394 -0.00(-0.05%)
Oct 15, 2004 9.077 9.119 9.069 9.076 5,167,385 +0.02(+0.17%)
Oct 14, 2004 9.052 9.088 9.035 9.060 2,962,591 -0.02(-0.25%)
Oct 13, 2004 9.220 9.237 9.058 9.083 4,253,360 -0.14(-1.51%)
Oct 12, 2004 9.169 9.227 9.122 9.222 7,560,012 +0.05(+0.59%)
Oct 11, 2004 9.188 9.209 9.152 9.168 3,240,929 -0.02(-0.18%)
Oct 08, 2004 9.151 9.188 9.117 9.184 3,350,109 +0.07(+0.75%)
Oct 07, 2004 9.188 9.195 9.112 9.116 4,485,368 -0.08(-0.83%)
Oct 06, 2004 9.120 9.193 9.084 9.193 3,977,895 +0.07(+0.79%)
Oct 05, 2004 9.136 9.175 9.105 9.120 4,968,778 -0.02(-0.17%)
Oct 04, 2004 9.147 9.163 9.111 9.136 4,419,644 -0.01(-0.12%)
Oct 01, 2004 9.084 9.175 9.078 9.147 4,747,544 +0.06(+0.69%)
Sep 30, 2004 9.049 9.095 9.028 9.084 4,005,549 +0.01(+0.08%)
Sep 29, 2004 9.044 9.077 9.002 9.077 3,053,095 +0.01(+0.06%)
Sep 28, 2004 9.070 9.108 9.048 9.072 3,922,587 +0.03(+0.39%)
Sep 27, 2004 8.998 9.088 8.973 9.037 3,426,607 +0.04(+0.48%)
Sep 24, 2004 8.999 9.017 8.980 8.994 4,021,711 -0.00(-0.05%)
Sep 23, 2004 9.038 9.046 8.982 8.998 3,694,170 -0.05(-0.58%)
Sep 22, 2004 9.126 9.134 9.044 9.051 4,089,589 -0.08(-0.93%)
Sep 21, 2004 9.098 9.158 9.058 9.136 5,072,930 +0.06(+0.64%)
Sep 20, 2004 9.070 9.106 9.053 9.077 5,323,973 +0.03(+0.37%)
Sep 17, 2004 9.105 9.108 9.042 9.044 10,496,386 -0.06(-0.67%)
Sep 16, 2004 9.074 9.109 9.042 9.105 5,972,589 +0.05(+0.52%)
Sep 15, 2004 9.073 9.095 9.035 9.058 4,279,218 +0.01(+0.09%)
Sep 14, 2004 9.084 9.102 9.035 9.049 6,414,697 -0.03(-0.38%)
Sep 13, 2004 9.145 9.145 9.048 9.084 5,555,262 -0.06(-0.67%)
Sep 10, 2004 9.108 9.159 9.081 9.145 5,338,698 +0.02(+0.20%)
Sep 09, 2004 9.077 9.170 9.072 9.127 8,141,828 +0.04(+0.48%)
Sep 08, 2004 9.049 9.097 9.033 9.084 14,426,156 -0.03(-0.28%)
Sep 07, 2004 9.037 9.109 9.028 9.109 3,964,966 +0.09(+1.03%)
Sep 03, 2004 9.035 9.045 8.967 9.016 2,276,264 -0.03(-0.37%)
Sep 02, 2004 9.060 9.066 9.005 9.049 3,486,584 -0.02(-0.20%)
Sep 01, 2004 9.049 9.067 9.003 9.067 4,131,250 +0.03(+0.37%)
Aug 31, 2004 9.001 9.035 8.960 9.034 3,692,015 +0.06(+0.62%)
Aug 30, 2004 8.992 9.019 8.959 8.978 2,252,919 -0.03(-0.31%)
Aug 27, 2004 9.019 9.019 8.994 9.006 1,286,459 -0.00(-0.05%)
Aug 26, 2004 9.026 9.035 8.996 9.010 3,037,293 +0.01(+0.14%)
Aug 25, 2004 8.931 9.013 8.913 8.998 7,538,464 +0.00(+0.00%)
Aug 24, 2004 8.991 9.020 8.938 8.998 4,209,903 +0.01(+0.08%)
Aug 23, 2004 9.021 9.049 8.991 8.991 2,363,536 -0.02(-0.19%)
Aug 20, 2004 8.999 9.035 8.977 9.007 3,788,266 +0.00(+0.05%)
Aug 19, 2004 9.017 9.045 8.966 9.003 3,000,301 -0.05(-0.54%)
Aug 18, 2004 8.973 9.052 8.966 9.052 3,728,289 +0.08(+0.88%)
Aug 17, 2004 8.963 8.975 8.909 8.973 3,408,650 +0.01(+0.11%)
Aug 16, 2004 8.845 8.964 8.838 8.963 3,174,128 +0.12(+1.32%)
Aug 13, 2004 8.868 8.879 8.786 8.846 1,916,400 -0.00(-0.02%)
Aug 12, 2004 8.857 8.902 8.828 8.847 2,280,933 -0.02(-0.22%)
Aug 11, 2004 8.804 8.874 8.761 8.867 2,821,087 +0.04(+0.47%)
Aug 10, 2004 8.774 8.831 8.726 8.825 2,150,922 +0.06(+0.71%)
Aug 09, 2004 8.845 8.859 8.715 8.762 3,298,033 -0.05(-0.58%)
Aug 06, 2004 8.800 8.917 8.778 8.814 4,985,298 +0.01(+0.16%)
Aug 05, 2004 8.891 8.898 8.779 8.800 3,473,296 -0.08(-0.85%)
Aug 04, 2004 8.800 8.889 8.774 8.875 3,789,703 +0.04(+0.46%)
Aug 03, 2004 8.833 8.856 8.778 8.835 3,431,994 -0.01(-0.06%)
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.