Skip to main content

Dominion Resources (NY: D )

57.27 -1.08 (-1.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.061 8.140 8.039 8.123 3,580,886 +0.05(+0.64%)
Mar 30, 2004 8.015 8.071 7.982 8.071 4,504,310 +0.07(+0.82%)
Mar 29, 2004 7.927 8.011 7.905 8.005 4,753,669 +0.11(+1.39%)
Mar 26, 2004 7.895 7.939 7.883 7.895 4,160,351 -0.01(-0.08%)
Mar 25, 2004 7.914 7.936 7.852 7.902 5,306,615 +0.01(+0.06%)
Mar 24, 2004 7.946 7.968 7.879 7.896 4,279,094 -0.05(-0.65%)
Mar 23, 2004 8.009 8.019 7.933 7.948 4,536,370 -0.05(-0.57%)
Mar 22, 2004 8.059 8.066 7.960 7.994 3,538,535 -0.07(-0.92%)
Mar 19, 2004 8.148 8.192 8.059 8.068 4,506,289 -0.07(-0.82%)
Mar 18, 2004 8.152 8.183 8.097 8.135 3,429,687 -0.06(-0.71%)
Mar 17, 2004 8.167 8.211 8.158 8.193 4,665,008 +0.06(+0.76%)
Mar 16, 2004 8.147 8.193 8.090 8.131 3,493,017 +0.01(+0.06%)
Mar 15, 2004 8.057 8.173 8.034 8.126 5,006,987 +0.04(+0.48%)
Mar 12, 2004 8.015 8.094 7.974 8.087 3,400,793 +0.06(+0.71%)
Mar 11, 2004 8.123 8.168 8.011 8.030 5,310,969 -0.13(-1.61%)
Mar 10, 2004 8.230 8.255 8.148 8.162 5,424,962 -0.06(-0.74%)
Mar 09, 2004 8.246 8.267 8.187 8.222 4,060,607 -0.01(-0.17%)
Mar 08, 2004 8.221 8.318 8.202 8.236 4,003,215 +0.02(+0.18%)
Mar 05, 2004 8.148 8.221 8.134 8.221 5,346,196 +0.11(+1.32%)
Mar 04, 2004 8.087 8.124 8.081 8.114 3,997,278 +0.04(+0.47%)
Mar 03, 2004 8.019 8.092 8.005 8.076 6,220,143 +0.06(+0.79%)
Mar 02, 2004 8.009 8.043 7.996 8.013 3,865,473 +0.03(+0.38%)
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.