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, 2004 8.884 8.971 8.860 8.952 3,249,189 +0.06(+0.64%)
Mar 30, 2004 8.833 8.895 8.797 8.895 4,087,075 +0.07(+0.82%)
Mar 29, 2004 8.736 8.829 8.712 8.822 4,313,337 +0.12(+1.39%)
Mar 26, 2004 8.701 8.750 8.687 8.701 3,774,978 -0.01(-0.08%)
Mar 25, 2004 8.722 8.746 8.654 8.708 4,815,063 +0.01(+0.06%)
Mar 24, 2004 8.757 8.782 8.683 8.703 3,882,722 -0.06(-0.65%)
Mar 23, 2004 8.827 8.838 8.743 8.760 4,116,166 -0.05(-0.57%)
Mar 22, 2004 8.882 8.889 8.772 8.810 3,210,760 -0.08(-0.92%)
Mar 19, 2004 8.980 9.028 8.882 8.892 4,088,871 -0.07(-0.82%)
Mar 18, 2004 8.984 9.019 8.924 8.966 3,111,995 -0.06(-0.71%)
Mar 17, 2004 9.001 9.049 8.991 9.030 4,232,889 +0.07(+0.76%)
Mar 16, 2004 8.978 9.030 8.916 8.962 3,169,459 +0.01(+0.06%)
Mar 15, 2004 8.879 9.007 8.854 8.956 4,543,190 +0.04(+0.48%)
Mar 12, 2004 8.833 8.920 8.788 8.913 3,085,778 +0.06(+0.71%)
Mar 11, 2004 8.952 9.002 8.829 8.850 4,819,014 -0.14(-1.61%)
Mar 10, 2004 9.070 9.098 8.980 8.995 4,922,448 -0.07(-0.74%)
Mar 09, 2004 9.088 9.111 9.023 9.062 3,684,473 -0.02(-0.17%)
Mar 08, 2004 9.060 9.168 9.040 9.077 3,632,397 +0.02(+0.18%)
Mar 05, 2004 8.980 9.060 8.964 9.060 4,850,978 +0.12(+1.32%)
Mar 04, 2004 8.913 8.953 8.906 8.942 3,627,010 +0.04(+0.47%)
Mar 03, 2004 8.838 8.918 8.822 8.900 5,643,971 +0.07(+0.79%)
Mar 02, 2004 8.827 8.864 8.813 8.831 3,507,415 +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.