Skip to main content

Dominion Resources (NY: D )

57.42 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.878 7.979 7.877 7.970 8,853,003 +0.09(+1.19%)
May 29, 2003 8.033 8.052 7.823 7.877 9,472,714 -0.16(-1.95%)
May 28, 2003 8.097 8.125 8.026 8.033 10,974,167 -0.15(-1.78%)
May 27, 2003 8.095 8.180 8.008 8.179 10,614,119 +0.08(+1.03%)
May 23, 2003 7.920 8.118 7.918 8.095 11,617,986 +0.22(+2.73%)
May 22, 2003 7.793 7.890 7.788 7.880 9,498,008 +0.09(+1.14%)
May 21, 2003 7.844 7.845 7.791 7.792 18,925,270 -0.14(-1.77%)
May 20, 2003 7.901 7.939 7.864 7.932 7,732,150 +0.10(+1.29%)
May 19, 2003 7.820 7.863 7.730 7.831 6,422,379 +0.00(+0.02%)
May 16, 2003 7.701 7.844 7.691 7.830 6,380,881 +0.16(+2.11%)
May 15, 2003 7.610 7.682 7.578 7.668 5,343,815 +0.08(+1.07%)
May 14, 2003 7.559 7.591 7.529 7.587 3,433,700 +0.03(+0.45%)
May 13, 2003 7.565 7.577 7.519 7.553 3,717,471 -0.03(-0.33%)
May 12, 2003 7.486 7.584 7.464 7.578 3,102,108 +0.07(+0.94%)
May 09, 2003 7.496 7.526 7.454 7.507 3,483,894 +0.05(+0.64%)
May 08, 2003 7.443 7.501 7.427 7.459 3,004,488 -0.02(-0.20%)
May 07, 2003 7.517 7.520 7.434 7.474 4,656,126 -0.04(-0.57%)
May 06, 2003 7.526 7.551 7.479 7.517 3,692,967 -0.00(-0.03%)
May 05, 2003 7.534 7.559 7.462 7.520 3,213,956 +0.02(+0.20%)
May 02, 2003 7.417 7.505 7.416 7.505 3,775,964 +0.04(+0.54%)
May 01, 2003 7.465 7.540 7.363 7.464 4,109,927 -0.02(-0.30%)
Apr 30, 2003 7.527 7.540 7.465 7.487 5,638,256 -0.01(-0.17%)
Apr 29, 2003 7.527 7.538 7.472 7.500 4,971,910 -0.02(-0.25%)
Apr 28, 2003 7.426 7.526 7.425 7.519 3,695,733 +0.08(+1.02%)
Apr 25, 2003 7.553 7.564 7.434 7.443 6,284,842 -0.09(-1.19%)
Apr 24, 2003 7.407 7.577 7.407 7.532 5,531,151 +0.08(+1.12%)
Apr 23, 2003 7.422 7.454 7.335 7.449 6,719,983 +0.05(+0.65%)
Apr 22, 2003 7.350 7.421 7.325 7.401 7,260,648 -0.01(-0.10%)
Apr 21, 2003 7.470 7.481 7.406 7.408 5,328,006 -0.01(-0.17%)
Apr 17, 2003 7.395 7.431 7.330 7.421 3,700,081 +0.03(+0.43%)
Apr 16, 2003 7.401 7.438 7.341 7.389 6,768,200 +0.06(+0.78%)
Apr 15, 2003 7.298 7.357 7.238 7.333 4,991,276 +0.10(+1.33%)
Apr 14, 2003 7.177 7.240 7.176 7.236 4,339,157 +0.07(+0.99%)
Apr 11, 2003 7.263 7.271 7.145 7.166 5,507,833 -0.02(-0.30%)
Apr 10, 2003 7.139 7.192 7.104 7.187 3,665,696 +0.09(+1.21%)
Apr 09, 2003 7.217 7.235 7.063 7.101 6,088,416 -0.02(-0.28%)
Apr 08, 2003 7.145 7.178 7.105 7.121 3,108,036 +0.02(+0.25%)
Apr 07, 2003 7.155 7.229 7.104 7.104 4,341,133 -0.01(-0.20%)
Apr 04, 2003 6.994 7.117 6.985 7.117 4,424,525 +0.12(+1.77%)
Apr 03, 2003 7.066 7.078 6.954 6.994 5,022,498 -0.04(-0.56%)
Apr 02, 2003 7.135 7.143 7.015 7.033 3,831,295 -0.01(-0.16%)
Apr 01, 2003 7.005 7.072 6.926 7.044 7,553,904 +0.04(+0.56%)
Mar 31, 2003 7.082 7.082 6.977 7.005 5,291,250 -0.08(-1.14%)
Mar 28, 2003 7.047 7.110 7.047 7.086 3,315,133 -0.00(-0.04%)
Mar 27, 2003 7.054 7.130 6.987 7.088 4,120,994 +0.03(+0.48%)
Mar 26, 2003 7.087 7.147 7.048 7.054 3,875,955 -0.03(-0.46%)
Mar 25, 2003 7.047 7.115 7.005 7.087 4,321,767 +0.04(+0.57%)
Mar 24, 2003 7.116 7.142 6.981 7.047 3,735,256 -0.13(-1.83%)
Mar 21, 2003 7.148 7.178 7.101 7.178 5,893,571 +0.05(+0.73%)
Mar 20, 2003 7.058 7.129 7.015 7.126 4,149,055 +0.05(+0.75%)
Mar 19, 2003 7.078 7.078 6.982 7.073 4,113,880 +0.04(+0.56%)
Mar 18, 2003 6.983 7.047 6.958 7.034 5,719,277 +0.08(+1.13%)
Mar 17, 2003 6.863 6.956 6.863 6.956 6,199,869 +0.09(+1.35%)
Mar 14, 2003 6.876 6.892 6.832 6.863 5,841,401 +0.02(+0.30%)
Mar 13, 2003 6.952 6.957 6.819 6.843 9,264,826 -0.00(-0.06%)
Mar 12, 2003 6.894 6.925 6.772 6.847 8,722,184 -0.05(-0.75%)
Mar 11, 2003 6.937 6.983 6.887 6.899 5,758,009 +0.00(+0.04%)
Mar 10, 2003 6.961 7.002 6.863 6.896 6,366,258 -0.16(-2.22%)
Mar 07, 2003 6.977 7.078 6.933 7.053 7,898,539 +0.08(+1.11%)
Mar 06, 2003 6.932 7.025 6.859 6.976 6,137,028 +0.04(+0.64%)
Mar 05, 2003 6.849 6.932 6.791 6.932 7,188,322 +0.11(+1.65%)
Mar 04, 2003 6.887 6.909 6.819 6.819 2,651,948 -0.04(-0.61%)
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.