Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.866 7.967 7.865 7.958 8,866,128 +0.09(+1.19%)
May 29, 2003 8.022 8.040 7.812 7.865 9,486,757 -0.16(-1.95%)
May 28, 2003 8.085 8.112 8.014 8.022 10,990,437 -0.15(-1.78%)
May 27, 2003 8.083 8.168 7.996 8.167 10,629,854 +0.08(+1.03%)
May 23, 2003 7.908 8.106 7.907 8.083 11,635,210 +0.21(+2.73%)
May 22, 2003 7.782 7.879 7.776 7.869 9,512,089 +0.09(+1.14%)
May 21, 2003 7.832 7.833 7.779 7.780 18,953,328 -0.14(-1.77%)
May 20, 2003 7.889 7.927 7.852 7.920 7,743,613 +0.10(+1.29%)
May 19, 2003 7.808 7.851 7.718 7.819 6,431,901 +0.00(+0.02%)
May 16, 2003 7.689 7.832 7.679 7.818 6,390,341 +0.16(+2.11%)
May 15, 2003 7.598 7.670 7.567 7.656 5,351,737 +0.08(+1.07%)
May 14, 2003 7.548 7.579 7.518 7.576 3,438,791 +0.03(+0.45%)
May 13, 2003 7.554 7.566 7.507 7.542 3,722,982 -0.03(-0.33%)
May 12, 2003 7.475 7.573 7.453 7.567 3,106,707 +0.07(+0.94%)
May 09, 2003 7.485 7.515 7.443 7.496 3,489,059 +0.05(+0.64%)
May 08, 2003 7.432 7.490 7.416 7.448 3,008,942 -0.02(-0.20%)
May 07, 2003 7.506 7.509 7.423 7.463 4,663,029 -0.04(-0.57%)
May 06, 2003 7.515 7.540 7.468 7.506 3,698,442 -0.00(-0.03%)
May 05, 2003 7.523 7.548 7.451 7.509 3,218,721 +0.02(+0.20%)
May 02, 2003 7.406 7.494 7.405 7.494 3,781,562 +0.04(+0.54%)
May 01, 2003 7.454 7.529 7.352 7.453 4,116,020 -0.02(-0.30%)
Apr 30, 2003 7.516 7.529 7.454 7.476 5,646,615 -0.01(-0.17%)
Apr 29, 2003 7.516 7.526 7.461 7.488 4,979,281 -0.02(-0.25%)
Apr 28, 2003 7.415 7.515 7.414 7.507 3,701,212 +0.08(+1.02%)
Apr 25, 2003 7.542 7.553 7.423 7.432 6,294,159 -0.09(-1.19%)
Apr 24, 2003 7.396 7.566 7.396 7.521 5,539,351 +0.08(+1.12%)
Apr 23, 2003 7.411 7.443 7.324 7.438 6,729,945 +0.05(+0.65%)
Apr 22, 2003 7.339 7.410 7.314 7.390 7,271,412 -0.01(-0.10%)
Apr 21, 2003 7.459 7.470 7.395 7.397 5,335,905 -0.01(-0.17%)
Apr 17, 2003 7.384 7.420 7.319 7.410 3,705,566 +0.03(+0.43%)
Apr 16, 2003 7.390 7.427 7.331 7.379 6,778,234 +0.06(+0.78%)
Apr 15, 2003 7.288 7.346 7.227 7.322 4,998,675 +0.10(+1.33%)
Apr 14, 2003 7.166 7.229 7.165 7.226 4,345,590 +0.07(+0.99%)
Apr 11, 2003 7.252 7.260 7.135 7.155 5,515,998 -0.02(-0.30%)
Apr 10, 2003 7.128 7.181 7.093 7.176 3,671,131 +0.09(+1.21%)
Apr 09, 2003 7.207 7.224 7.053 7.091 6,097,442 -0.02(-0.28%)
Apr 08, 2003 7.135 7.168 7.094 7.111 3,112,644 +0.02(+0.25%)
Apr 07, 2003 7.145 7.218 7.093 7.093 4,347,569 -0.01(-0.20%)
Apr 04, 2003 6.983 7.107 6.974 7.107 4,431,085 +0.12(+1.77%)
Apr 03, 2003 7.055 7.068 6.944 6.983 5,029,944 -0.04(-0.56%)
Apr 02, 2003 7.125 7.132 7.005 7.022 3,836,975 -0.01(-0.16%)
Apr 01, 2003 6.995 7.061 6.916 7.034 7,565,103 +0.04(+0.56%)
Mar 31, 2003 7.072 7.072 6.967 6.995 5,299,095 -0.08(-1.14%)
Mar 28, 2003 7.036 7.099 7.036 7.075 3,320,048 -0.00(-0.04%)
Mar 27, 2003 7.044 7.120 6.977 7.078 4,127,103 +0.03(+0.48%)
Mar 26, 2003 7.077 7.136 7.037 7.044 3,881,701 -0.03(-0.46%)
Mar 25, 2003 7.036 7.104 6.995 7.077 4,328,174 +0.04(+0.57%)
Mar 24, 2003 7.106 7.131 6.971 7.036 3,740,793 -0.13(-1.83%)
Mar 21, 2003 7.137 7.168 7.091 7.168 5,902,308 +0.05(+0.73%)
Mar 20, 2003 7.048 7.118 7.005 7.116 4,155,206 +0.05(+0.75%)
Mar 19, 2003 7.068 7.068 6.972 7.063 4,119,979 +0.04(+0.56%)
Mar 18, 2003 6.973 7.036 6.948 7.024 5,727,756 +0.08(+1.13%)
Mar 17, 2003 6.853 6.945 6.853 6.945 6,209,060 +0.09(+1.35%)
Mar 14, 2003 6.866 6.882 6.821 6.853 5,850,061 +0.02(+0.30%)
Mar 13, 2003 6.941 6.947 6.809 6.833 9,278,561 -0.00(-0.06%)
Mar 12, 2003 6.883 6.915 6.762 6.837 8,735,115 -0.05(-0.75%)
Mar 11, 2003 6.926 6.973 6.877 6.888 5,766,545 +0.00(+0.04%)
Mar 10, 2003 6.950 6.992 6.853 6.886 6,375,696 -0.16(-2.22%)
Mar 07, 2003 6.967 7.068 6.923 7.043 7,910,248 +0.08(+1.11%)
Mar 06, 2003 6.921 7.015 6.849 6.965 6,146,126 +0.04(+0.64%)
Mar 05, 2003 6.839 6.921 6.781 6.921 7,198,979 +0.11(+1.65%)
Mar 04, 2003 6.877 6.899 6.809 6.809 2,655,880 -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.