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 (%)
Sep 30, 2003 30.98 31.10 30.75 30.95 1,190,500 -0.12(-0.40%)
Sep 29, 2003 30.73 31.08 30.64 31.08 1,257,400 +0.43(+1.39%)
Sep 26, 2003 30.28 30.76 30.14 30.65 1,260,700 +0.37(+1.22%)
Sep 25, 2003 30.31 30.50 30.16 30.28 678,400 -0.03(-0.10%)
Sep 24, 2003 30.55 30.57 30.26 30.31 860,700 -0.24(-0.79%)
Sep 23, 2003 30.62 30.62 30.48 30.55 1,142,100 +0.11(+0.38%)
Sep 22, 2003 30.84 30.84 30.42 30.43 1,306,500 -0.53(-1.71%)
Sep 19, 2003 31.02 31.12 30.70 30.96 1,969,700 -0.05(-0.18%)
Sep 18, 2003 30.59 31.07 30.57 31.02 1,667,800 +0.52(+1.70%)
Sep 17, 2003 30.59 30.60 30.42 30.50 1,063,300 -0.03(-0.10%)
Sep 16, 2003 30.39 30.58 30.32 30.53 990,600 +0.14(+0.46%)
Sep 15, 2003 30.51 30.54 30.21 30.39 707,100 -0.19(-0.62%)
Sep 12, 2003 30.20 30.64 30.14 30.58 742,100 +0.33(+1.09%)
Sep 11, 2003 30.41 30.57 30.25 30.25 786,100 -0.11(-0.35%)
Sep 10, 2003 30.05 30.47 30.05 30.36 832,200 +0.18(+0.60%)
Sep 09, 2003 30.50 30.53 30.17 30.17 761,500 -0.45(-1.47%)
Sep 08, 2003 30.42 30.67 30.36 30.62 654,300 +0.24(+0.77%)
Sep 05, 2003 30.48 30.48 30.20 30.39 805,300 -0.09(-0.28%)
Sep 04, 2003 30.55 30.62 30.31 30.48 1,388,600 -0.15(-0.49%)
Sep 03, 2003 30.52 30.68 30.30 30.62 2,043,700 +0.02(+0.08%)
Sep 02, 2003 30.14 30.64 30.08 30.60 1,515,800 +0.31(+1.02%)
Aug 29, 2003 30.25 30.30 30.01 30.29 491,400 +0.02(+0.05%)
Aug 28, 2003 30.29 30.37 30.19 30.27 664,100 +0.02(+0.07%)
Aug 27, 2003 30.30 30.40 30.15 30.25 866,300 -0.33(-1.06%)
Aug 26, 2003 30.46 30.61 30.33 30.58 1,269,700 +0.12(+0.39%)
Aug 25, 2003 30.10 30.47 30.08 30.46 664,700 +0.38(+1.28%)
Aug 22, 2003 30.64 30.67 30.01 30.08 1,176,000 -0.55(-1.81%)
Aug 21, 2003 30.52 30.75 30.43 30.63 754,500 +0.15(+0.51%)
Aug 20, 2003 30.02 30.52 30.01 30.48 1,162,000 +0.38(+1.25%)
Aug 19, 2003 30.35 30.38 30.00 30.10 1,026,800 -0.20(-0.68%)
Aug 18, 2003 30.40 30.50 30.25 30.30 852,900 -0.08(-0.26%)
Aug 15, 2003 30.38 30.55 30.31 30.39 570,300 -0.10(-0.34%)
Aug 14, 2003 30.60 30.62 30.36 30.49 841,600 -0.11(-0.36%)
Aug 13, 2003 30.62 30.75 30.33 30.60 921,300 +0.09(+0.28%)
Aug 12, 2003 30.27 30.53 30.11 30.51 696,600 +0.38(+1.24%)
Aug 11, 2003 30.10 30.32 30.02 30.14 670,100 -0.03(-0.08%)
Aug 08, 2003 30.05 30.17 29.89 30.17 1,029,900 +0.30(+1.02%)
Aug 07, 2003 29.41 29.86 29.41 29.86 1,213,100 +0.45(+1.53%)
Aug 06, 2003 29.14 29.58 29.02 29.41 1,345,500 +0.27(+0.91%)
Aug 05, 2003 29.44 29.55 29.07 29.14 1,249,100 -0.26(-0.88%)
Aug 04, 2003 29.65 29.73 29.07 29.41 1,737,900 -0.25(-0.86%)
Aug 01, 2003 29.95 30.00 29.58 29.66 1,221,800 -0.39(-1.30%)
Jul 31, 2003 30.38 30.47 29.98 30.05 1,232,200 -0.09(-0.30%)
Jul 30, 2003 30.05 30.31 30.00 30.14 1,254,700 +0.12(+0.42%)
Jul 29, 2003 30.00 30.09 29.71 30.01 1,225,600 +0.06(+0.22%)
Jul 28, 2003 30.12 30.17 29.76 29.95 905,400 -0.11(-0.37%)
Jul 25, 2003 29.96 30.24 29.74 30.06 976,500 +0.16(+0.54%)
Jul 24, 2003 30.00 30.33 29.90 29.90 1,068,200 -0.09(-0.30%)
Jul 23, 2003 30.42 30.50 29.92 29.99 1,876,200 -0.29(-0.94%)
Jul 22, 2003 30.23 30.44 30.00 30.27 1,051,800 +0.19(+0.63%)
Jul 21, 2003 30.50 30.50 30.00 30.08 912,500 -0.44(-1.44%)
Jul 18, 2003 30.23 30.53 30.00 30.52 1,181,600 +0.49(+1.65%)
Jul 17, 2003 29.85 30.24 29.73 30.03 1,306,100 +0.22(+0.74%)
Jul 16, 2003 30.35 30.42 29.67 29.81 1,484,900 -0.58(-1.89%)
Jul 15, 2003 30.90 30.91 30.34 30.39 1,006,500 -0.41(-1.35%)
Jul 14, 2003 31.05 31.11 30.74 30.80 1,952,500 +0.17(+0.57%)
Jul 11, 2003 30.62 30.75 30.50 30.62 1,089,200 +0.08(+0.26%)
Jul 10, 2003 31.27 31.29 30.38 30.55 2,008,700 -0.81(-2.58%)
Jul 09, 2003 31.61 31.62 31.32 31.36 808,900 -0.25(-0.79%)
Jul 08, 2003 31.81 31.84 31.51 31.61 1,143,300 -0.11(-0.35%)
Jul 07, 2003 31.88 32.12 31.66 31.71 868,800 -0.09(-0.30%)
Jul 03, 2003 32.14 32.14 31.80 31.81 538,700 -0.33(-1.03%)
Jul 02, 2003 31.95 32.14 31.77 32.14 1,346,400 +0.21(+0.64%)
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.