Skip to main content

Dominion Resources (NY: D )

49.20 +0.68 (+1.40%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.669 8.781 8.668 8.771 8,044,859 +0.10(+1.19%)
May 29, 2003 8.840 8.861 8.609 8.668 8,607,999 -0.17(-1.95%)
May 28, 2003 8.910 8.941 8.832 8.840 9,972,393 -0.16(-1.78%)
May 27, 2003 8.909 9.002 8.813 9.001 9,645,211 +0.09(+1.03%)
May 23, 2003 8.715 8.934 8.714 8.909 10,557,441 +0.24(+2.73%)
May 22, 2003 8.576 8.683 8.570 8.672 8,630,985 +0.10(+1.14%)
May 21, 2003 8.632 8.633 8.573 8.575 17,197,682 -0.15(-1.77%)
May 20, 2003 8.694 8.736 8.654 8.729 7,026,322 +0.11(+1.29%)
May 19, 2003 8.605 8.652 8.506 8.618 5,836,114 +0.00(+0.02%)
May 16, 2003 8.474 8.632 8.463 8.616 5,798,404 +0.18(+2.11%)
May 15, 2003 8.374 8.453 8.339 8.438 4,856,006 +0.09(+1.07%)
May 14, 2003 8.318 8.353 8.285 8.349 3,120,256 +0.04(+0.45%)
May 13, 2003 8.325 8.338 8.274 8.311 3,378,122 -0.03(-0.33%)
May 12, 2003 8.238 8.346 8.214 8.339 2,818,933 +0.08(+0.94%)
May 09, 2003 8.249 8.282 8.203 8.261 3,165,867 +0.05(+0.64%)
May 08, 2003 8.190 8.254 8.174 8.208 2,730,224 -0.02(-0.20%)
May 07, 2003 8.272 8.275 8.181 8.225 4,231,093 -0.05(-0.57%)
May 06, 2003 8.282 8.310 8.231 8.272 3,355,855 -0.00(-0.03%)
May 05, 2003 8.291 8.318 8.211 8.275 2,920,571 +0.02(+0.20%)
May 02, 2003 8.162 8.258 8.161 8.258 3,431,276 +0.04(+0.54%)
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.