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 (%)
Mar 31, 2003 7.793 7.793 7.678 7.709 4,808,240 -0.09(-1.14%)
Mar 28, 2003 7.755 7.824 7.755 7.798 3,012,512 -0.00(-0.04%)
Mar 27, 2003 7.763 7.846 7.689 7.800 3,744,810 +0.04(+0.48%)
Mar 26, 2003 7.799 7.864 7.756 7.763 3,522,139 -0.04(-0.46%)
Mar 25, 2003 7.755 7.830 7.709 7.799 3,927,256 +0.04(+0.57%)
Mar 24, 2003 7.831 7.859 7.682 7.755 3,394,284 -0.14(-1.83%)
Mar 21, 2003 7.866 7.899 7.814 7.899 5,355,577 +0.06(+0.73%)
Mar 20, 2003 7.767 7.845 7.720 7.842 3,770,309 +0.06(+0.75%)
Mar 19, 2003 7.789 7.789 7.684 7.784 3,738,345 +0.04(+0.56%)
Mar 18, 2003 7.685 7.755 7.657 7.741 5,197,194 +0.09(+1.13%)
Mar 17, 2003 7.553 7.654 7.553 7.654 5,633,915 +0.10(+1.35%)
Mar 14, 2003 7.567 7.585 7.518 7.553 5,308,170 +0.02(+0.30%)
Mar 13, 2003 7.650 7.656 7.504 7.530 8,419,089 -0.00(-0.06%)
Mar 12, 2003 7.586 7.621 7.452 7.535 7,925,982 -0.06(-0.75%)
Mar 11, 2003 7.633 7.685 7.579 7.592 5,232,390 +0.00(+0.04%)
Mar 10, 2003 7.660 7.706 7.553 7.589 5,785,115 -0.17(-2.22%)
Mar 07, 2003 7.678 7.789 7.629 7.761 7,177,522 +0.08(+1.11%)
Mar 06, 2003 7.628 7.731 7.548 7.677 5,576,811 +0.05(+0.64%)
Mar 05, 2003 7.537 7.628 7.473 7.628 6,532,138 +0.12(+1.65%)
Mar 04, 2003 7.579 7.603 7.504 7.504 2,409,866 -0.05(-0.61%)
Mar 03, 2003 7.553 7.650 7.518 7.550 2,927,035 +0.05(+0.61%)
Feb 28, 2003 7.564 7.670 7.504 7.504 6,945,874 -0.06(-0.81%)
Feb 27, 2003 7.582 7.693 7.518 7.565 4,780,585 -0.01(-0.09%)
Feb 26, 2003 7.745 7.745 7.572 7.572 4,552,887 -0.24(-3.12%)
Feb 25, 2003 7.763 7.913 7.682 7.816 4,956,926 +0.05(+0.66%)
Feb 24, 2003 7.760 7.816 7.707 7.764 4,315,133 +0.01(+0.11%)
Feb 21, 2003 7.792 7.869 7.696 7.756 4,875,041 +0.04(+0.51%)
Feb 20, 2003 7.665 7.768 7.636 7.717 3,381,354 +0.05(+0.67%)
Feb 19, 2003 7.658 7.702 7.615 7.665 3,887,750 +0.01(+0.07%)
Feb 18, 2003 7.699 7.706 7.600 7.660 3,627,010 +0.07(+0.95%)
Feb 14, 2003 7.489 7.596 7.426 7.587 6,121,994 +0.10(+1.32%)
Feb 13, 2003 7.347 7.574 7.221 7.489 6,889,488 +0.14(+1.95%)
Feb 12, 2003 7.484 7.576 7.292 7.345 5,268,664 -0.14(-1.84%)
Feb 11, 2003 7.725 7.725 7.468 7.483 5,558,854 -0.16(-2.06%)
Feb 10, 2003 7.515 7.657 7.511 7.640 4,034,999 +0.13(+1.67%)
Feb 07, 2003 7.564 7.594 7.491 7.515 4,751,135 -0.01(-0.13%)
Feb 06, 2003 7.546 7.650 7.493 7.525 4,547,141 -0.08(-1.10%)
Feb 05, 2003 7.592 7.738 7.592 7.608 6,499,815 +0.02(+0.24%)
Feb 04, 2003 7.629 7.761 7.526 7.590 4,689,722 -0.07(-0.94%)
Feb 03, 2003 7.544 7.678 7.528 7.663 3,571,342 +0.12(+1.57%)
Jan 31, 2003 7.441 7.607 7.423 7.544 4,248,691 +0.13(+1.77%)
Jan 30, 2003 7.532 7.564 7.413 7.413 4,272,395 -0.14(-1.92%)
Jan 29, 2003 7.487 7.593 7.377 7.558 3,650,714 +0.03(+0.44%)
Jan 28, 2003 7.387 7.578 7.352 7.525 8,160,504 +0.31(+4.26%)
Jan 27, 2003 7.411 7.440 7.203 7.217 6,686,211 -0.26(-3.43%)
Jan 24, 2003 7.509 7.579 7.422 7.473 4,722,763 -0.10(-1.38%)
Jan 23, 2003 7.448 7.638 7.434 7.578 4,814,345 +0.20(+2.70%)
Jan 22, 2003 7.486 7.486 7.374 7.379 6,190,591 -0.11(-1.41%)
Jan 21, 2003 7.661 7.681 7.483 7.484 4,448,376 -0.10(-1.36%)
Jan 17, 2003 7.718 7.727 7.567 7.587 4,412,461 -0.13(-1.62%)
Jan 16, 2003 7.806 7.831 7.696 7.713 3,917,200 -0.04(-0.52%)
Jan 15, 2003 7.898 7.898 7.685 7.753 3,238,055 -0.06(-0.80%)
Jan 14, 2003 7.845 7.866 7.780 7.816 4,144,898 -0.01(-0.12%)
Jan 13, 2003 7.764 7.901 7.700 7.826 5,515,038 -0.04(-0.46%)
Jan 10, 2003 7.831 7.894 7.796 7.862 3,035,497 -0.05(-0.65%)
Jan 09, 2003 7.866 7.927 7.782 7.913 4,224,628 +0.05(+0.69%)
Jan 08, 2003 7.866 7.976 7.835 7.859 6,439,478 -0.10(-1.31%)
Jan 07, 2003 8.162 8.162 7.828 7.963 11,136,024 -0.20(-2.42%)
Jan 06, 2003 7.810 8.161 7.799 8.161 11,798,648 +0.41(+5.24%)
Jan 03, 2003 7.782 7.842 7.711 7.755 4,727,073 -0.01(-0.13%)
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.