Dominion Resources (NY: D )

75.32 USD +0.93 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.91 32.22 31.82 32.15 904,700 +0.21(+0.64%)
Mar 30, 2004 31.73 31.95 31.59 31.95 1,138,000 +0.26(+0.82%)
Mar 29, 2004 31.38 31.71 31.29 31.68 1,201,000 +0.43(+1.39%)
Mar 26, 2004 31.25 31.42 31.20 31.25 1,051,100 -0.02(-0.08%)
Mar 25, 2004 31.33 31.41 31.08 31.27 1,340,700 +0.02(+0.06%)
Mar 24, 2004 31.45 31.54 31.18 31.25 1,081,100 -0.20(-0.65%)
Mar 23, 2004 31.70 31.74 31.40 31.46 1,146,100 -0.18(-0.57%)
Mar 22, 2004 31.90 31.92 31.50 31.64 894,000 -0.30(-0.92%)
Mar 19, 2004 32.25 32.42 31.90 31.93 1,138,500 -0.27(-0.82%)
Mar 18, 2004 32.26 32.39 32.05 32.20 866,500 -0.23(-0.71%)
Mar 17, 2004 32.33 32.50 32.29 32.43 1,178,600 +0.24(+0.76%)
Mar 16, 2004 32.24 32.43 32.02 32.19 882,500 +0.02(+0.06%)
Mar 15, 2004 31.89 32.35 31.80 32.17 1,265,000 +0.16(+0.48%)
Mar 12, 2004 31.73 32.03 31.56 32.01 859,200 +0.22(+0.71%)
Mar 11, 2004 32.15 32.33 31.71 31.79 1,341,800 -0.52(-1.61%)
Mar 10, 2004 32.58 32.67 32.25 32.30 1,370,600 -0.24(-0.74%)
Mar 09, 2004 32.64 32.72 32.40 32.54 1,025,900 -0.05(-0.17%)
Mar 08, 2004 32.54 32.92 32.47 32.60 1,011,400 +0.06(+0.18%)
Mar 05, 2004 32.25 32.54 32.20 32.54 1,350,700 +0.42(+1.32%)
Mar 04, 2004 32.01 32.15 31.99 32.12 1,009,900 +0.15(+0.47%)
Mar 03, 2004 31.74 32.03 31.68 31.96 1,571,500 +0.25(+0.79%)
Mar 02, 2004 31.70 31.83 31.65 31.71 976,600 +0.12(+0.38%)
Mar 01, 2004 31.42 31.70 31.33 31.59 746,900 +0.18(+0.57%)
Feb 27, 2004 30.64 31.57 30.64 31.42 1,689,900 +0.29(+0.93%)
Feb 26, 2004 31.38 31.44 31.02 31.12 1,319,100 -0.25(-0.81%)
Feb 25, 2004 31.58 31.59 31.30 31.38 1,368,900 -0.27(-0.85%)
Feb 24, 2004 31.67 31.75 31.38 31.65 1,324,500 +0.04(+0.11%)
Feb 23, 2004 31.48 31.79 31.43 31.61 1,886,200 +0.21(+0.68%)
Feb 20, 2004 31.73 31.74 31.33 31.40 1,303,600 -0.23(-0.71%)
Feb 19, 2004 31.82 31.83 31.55 31.62 1,185,500 -0.08(-0.27%)
Feb 18, 2004 31.85 31.88 31.67 31.71 869,500 -0.04(-0.13%)
Feb 17, 2004 31.62 31.85 31.59 31.75 697,400 +0.24(+0.76%)
Feb 13, 2004 31.67 31.72 31.38 31.51 1,505,900 -0.09(-0.28%)
Feb 12, 2004 31.85 31.90 31.56 31.60 992,000 -0.33(-1.05%)
Feb 11, 2004 31.67 31.95 31.52 31.93 1,514,900 +0.08(+0.27%)
Feb 10, 2004 31.64 31.85 31.60 31.85 925,700 +0.25(+0.79%)
Feb 09, 2004 31.59 31.63 31.45 31.60 751,600 -0.05(-0.16%)
Feb 06, 2004 31.38 31.75 31.36 31.65 997,600 +0.27(+0.88%)
Feb 05, 2004 31.73 31.73 31.32 31.38 1,720,600 -0.23(-0.73%)
Feb 04, 2004 31.55 31.74 31.42 31.61 1,370,500 -0.27(-0.85%)
Feb 03, 2004 31.50 31.88 31.43 31.88 1,163,800 -0.04(-0.13%)
Feb 02, 2004 31.92 32.12 31.86 31.92 978,800 -0.17(-0.51%)
Jan 30, 2004 32.12 32.15 31.88 32.08 1,245,000 -0.13(-0.42%)
Jan 29, 2004 32.17 32.31 31.91 32.22 1,310,200 +0.21(+0.64%)
Jan 28, 2004 31.70 32.35 31.68 32.01 1,795,800 +0.39(+1.25%)
Jan 27, 2004 31.58 31.93 31.54 31.61 1,583,100 +0.20(+0.64%)
Jan 26, 2004 31.15 31.42 31.08 31.42 1,081,600 +0.21(+0.69%)
Jan 23, 2004 31.50 31.54 31.08 31.20 2,337,600 -0.35(-1.11%)
Jan 22, 2004 31.38 31.60 31.25 31.55 1,397,300 +0.17(+0.56%)
Jan 21, 2004 30.92 31.39 30.88 31.38 1,105,600 +0.38(+1.21%)
Jan 20, 2004 30.70 31.00 30.67 31.00 837,900 +0.30(+0.98%)
Jan 16, 2004 30.88 31.09 30.60 30.70 1,152,400 -0.18(-0.60%)
Jan 15, 2004 31.37 31.38 30.82 30.89 1,624,000 -0.50(-1.61%)
Jan 14, 2004 31.08 31.39 31.08 31.39 805,800 +0.31(+1.01%)
Jan 13, 2004 30.91 31.19 30.89 31.08 1,301,900 +0.15(+0.49%)
Jan 12, 2004 30.91 31.10 30.87 30.92 987,600 +0.04(+0.13%)
Jan 09, 2004 30.98 31.11 30.80 30.89 1,774,400 -0.11(-0.37%)
Jan 08, 2004 31.35 31.49 30.96 31.00 2,212,200 -0.41(-1.31%)
Jan 07, 2004 31.40 31.40 31.26 31.41 1,075,700 -0.07(-0.21%)
Jan 06, 2004 31.70 31.70 31.32 31.48 1,147,200 -0.21(-0.66%)
Jan 05, 2004 32.00 32.10 31.43 31.68 1,219,800 -0.32(-1.00%)
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.