Skip to main content

Dominion Resources (NY: D )

49.20 +0.67 (+1.39%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.530 8.789 8.530 8.747 6,069,199 +0.08(+0.93%)
Feb 26, 2004 8.737 8.754 8.639 8.666 4,737,488 -0.07(-0.81%)
Feb 25, 2004 8.792 8.796 8.717 8.737 4,916,342 -0.08(-0.85%)
Feb 24, 2004 8.820 8.840 8.736 8.813 4,756,882 +0.01(+0.11%)
Feb 23, 2004 8.764 8.850 8.751 8.803 6,774,202 +0.06(+0.68%)
Feb 20, 2004 8.833 8.838 8.725 8.743 4,681,820 -0.06(-0.71%)
Feb 19, 2004 8.859 8.861 8.785 8.806 4,257,670 -0.02(-0.27%)
Feb 18, 2004 8.868 8.875 8.818 8.829 3,122,770 -0.01(-0.13%)
Feb 17, 2004 8.806 8.868 8.797 8.840 2,504,680 +0.07(+0.76%)
Feb 13, 2004 8.820 8.832 8.736 8.774 5,408,372 -0.03(-0.28%)
Feb 12, 2004 8.868 8.882 8.788 8.799 3,562,723 -0.09(-1.05%)
Feb 11, 2004 8.820 8.896 8.778 8.892 5,440,695 +0.02(+0.27%)
Feb 10, 2004 8.810 8.868 8.799 8.868 3,324,609 +0.07(+0.79%)
Feb 09, 2004 8.796 8.807 8.758 8.799 2,699,337 -0.01(-0.16%)
Feb 06, 2004 8.736 8.840 8.732 8.813 3,582,835 +0.08(+0.88%)
Feb 05, 2004 8.833 8.833 8.719 8.736 6,179,457 -0.06(-0.73%)
Feb 04, 2004 8.785 8.836 8.750 8.800 4,922,089 -0.08(-0.85%)
Feb 03, 2004 8.771 8.875 8.751 8.875 4,179,735 -0.01(-0.13%)
Feb 02, 2004 8.889 8.942 8.871 8.886 3,515,316 -0.05(-0.51%)
Jan 30, 2004 8.945 8.952 8.875 8.932 4,471,361 -0.04(-0.42%)
Jan 29, 2004 8.959 8.996 8.885 8.970 4,705,524 +0.06(+0.64%)
Jan 28, 2004 8.827 9.007 8.822 8.913 6,449,535 +0.11(+1.25%)
Jan 27, 2004 8.792 8.892 8.781 8.803 5,685,632 +0.06(+0.64%)
Jan 26, 2004 8.673 8.747 8.652 8.747 3,884,517 +0.06(+0.69%)
Jan 23, 2004 8.771 8.782 8.652 8.687 8,395,385 -0.10(-1.11%)
Jan 22, 2004 8.736 8.799 8.701 8.785 5,018,340 +0.05(+0.56%)
Jan 21, 2004 8.611 8.740 8.597 8.736 3,970,712 +0.10(+1.21%)
Jan 20, 2004 8.548 8.632 8.541 8.632 3,009,280 +0.08(+0.98%)
Jan 16, 2004 8.597 8.657 8.520 8.548 4,138,792 -0.05(-0.60%)
Jan 15, 2004 8.735 8.736 8.581 8.600 5,832,523 -0.14(-1.61%)
Jan 14, 2004 8.652 8.742 8.652 8.740 2,893,994 +0.09(+1.01%)
Jan 13, 2004 8.607 8.684 8.601 8.652 4,675,715 +0.04(+0.48%)
Jan 12, 2004 8.607 8.659 8.595 8.611 3,546,921 +0.01(+0.13%)
Jan 09, 2004 8.625 8.664 8.576 8.600 6,372,677 -0.03(-0.37%)
Jan 08, 2004 8.729 8.768 8.620 8.632 7,945,016 -0.11(-1.31%)
Jan 07, 2004 8.743 8.743 8.705 8.746 3,863,328 -0.02(-0.21%)
Jan 06, 2004 8.825 8.825 8.719 8.764 4,120,117 -0.06(-0.66%)
Jan 05, 2004 8.910 8.938 8.751 8.822 4,380,856 -0.09(-1.00%)
Jan 02, 2004 8.893 8.991 8.885 8.911 3,171,254 +0.03(+0.28%)
Dec 31, 2003 8.956 8.966 8.867 8.886 2,922,007 -0.07(-0.78%)
Dec 30, 2003 8.952 8.973 8.911 8.956 3,170,536 +0.02(+0.23%)
Dec 29, 2003 8.907 8.952 8.879 8.935 3,089,010 +0.03(+0.31%)
Dec 26, 2003 8.884 8.916 8.868 8.907 1,149,983 +0.02(+0.20%)
Dec 24, 2003 8.877 8.925 8.870 8.889 2,729,146 +0.01(+0.16%)
Dec 23, 2003 8.806 8.881 8.806 8.875 5,652,950 +0.09(+1.08%)
Dec 22, 2003 8.712 8.792 8.694 8.781 6,033,644 +0.07(+0.78%)
Dec 19, 2003 8.647 8.712 8.627 8.712 8,131,772 +0.07(+0.76%)
Dec 18, 2003 8.506 8.643 8.476 8.647 8,243,466 +0.13(+1.54%)
Dec 17, 2003 8.439 8.506 8.391 8.516 3,990,106 +0.08(+0.91%)
Dec 16, 2003 8.502 8.520 8.416 8.439 4,763,346 -0.05(-0.62%)
Dec 15, 2003 8.502 8.527 8.476 8.492 6,444,507 +0.03(+0.30%)
Dec 12, 2003 8.485 8.490 8.453 8.467 4,182,967 -0.02(-0.20%)
Dec 11, 2003 8.458 8.531 8.456 8.484 2,857,002 +0.01(+0.07%)
Dec 10, 2003 8.492 8.526 8.474 8.478 3,300,188 -0.01(-0.10%)
Dec 09, 2003 8.594 8.600 8.485 8.487 2,811,750 -0.08(-0.93%)
Dec 08, 2003 8.490 8.554 8.472 8.566 3,630,242 +0.10(+1.20%)
Dec 05, 2003 8.444 8.577 8.444 8.465 4,322,675 +0.01(+0.08%)
Dec 04, 2003 8.402 8.458 8.387 8.458 7,315,075 +0.06(+0.70%)
Dec 03, 2003 8.527 8.530 8.381 8.399 6,991,126 -0.14(-1.66%)
Dec 02, 2003 8.476 8.568 8.476 8.541 4,301,844 +0.07(+0.77%)
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.