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 (%)
Jun 30, 2004 7.928 7.989 7.842 7.968 3,370,316 +0.02(+0.24%)
Jun 29, 2004 8.062 8.062 7.908 7.950 4,378,838 -0.11(-1.38%)
Jun 28, 2004 8.072 8.135 8.039 8.061 4,089,105 -0.01(-0.16%)
Jun 25, 2004 8.105 8.105 8.032 8.073 3,535,764 -0.03(-0.39%)
Jun 24, 2004 8.102 8.106 8.047 8.105 3,928,407 -0.00(-0.03%)
Jun 23, 2004 7.996 8.107 7.980 8.107 3,363,587 +0.08(+1.04%)
Jun 22, 2004 8.028 8.078 7.956 8.024 3,672,318 +0.02(+0.22%)
Jun 21, 2004 8.001 8.082 7.962 8.006 3,306,195 +0.03(+0.32%)
Jun 18, 2004 8.005 8.028 7.981 7.981 4,454,833 -0.02(-0.28%)
Jun 17, 2004 7.933 8.022 7.898 8.004 4,243,867 +0.06(+0.76%)
Jun 16, 2004 7.869 7.943 7.851 7.943 3,693,296 +0.10(+1.27%)
Jun 15, 2004 7.856 7.895 7.826 7.843 4,400,212 +0.04(+0.45%)
Jun 14, 2004 7.768 7.828 7.751 7.808 2,577,510 +0.01(+0.11%)
Jun 10, 2004 7.788 7.799 7.746 7.799 3,877,347 +0.05(+0.60%)
Jun 09, 2004 7.788 7.822 7.744 7.752 4,949,199 -0.04(-0.45%)
Jun 08, 2004 7.783 7.794 7.739 7.788 4,755,253 +0.01(+0.06%)
Jun 07, 2004 7.798 7.818 7.775 7.783 2,955,508 +0.02(+0.20%)
Jun 04, 2004 7.779 7.855 7.751 7.768 4,527,266 -0.01(-0.15%)
Jun 03, 2004 7.864 7.870 7.776 7.779 5,174,019 -0.10(-1.28%)
Jun 02, 2004 7.927 7.958 7.878 7.880 4,851,434 -0.06(-0.73%)
Jun 01, 2004 7.956 7.974 7.889 7.938 2,906,427 -0.02(-0.21%)
May 28, 2004 7.946 7.961 7.923 7.955 3,248,802 +0.03(+0.37%)
May 27, 2004 7.902 7.958 7.896 7.926 4,036,859 +0.03(+0.40%)
May 26, 2004 7.934 7.939 7.861 7.894 8,188,898 -0.10(-1.28%)
May 25, 2004 7.908 7.996 7.842 7.996 5,397,255 +0.08(+1.07%)
May 24, 2004 7.812 7.917 7.799 7.912 3,898,721 +0.13(+1.67%)
May 21, 2004 7.830 7.840 7.756 7.782 3,355,275 -0.00(-0.02%)
May 20, 2004 7.744 7.838 7.732 7.783 3,565,846 +0.05(+0.59%)
May 19, 2004 7.837 7.837 7.736 7.737 6,152,855 -0.09(-1.16%)
May 18, 2004 7.869 7.908 7.816 7.828 4,715,672 -0.01(-0.06%)
May 17, 2004 7.878 7.879 7.776 7.833 3,378,232 -0.06(-0.72%)
May 14, 2004 7.850 7.950 7.846 7.890 6,473,857 +0.04(+0.53%)
May 13, 2004 7.800 7.889 7.755 7.848 5,388,943 +0.05(+0.62%)
May 12, 2004 7.787 7.832 7.678 7.800 6,103,775 +0.02(+0.19%)
May 11, 2004 7.817 7.846 7.751 7.785 4,709,735 -0.05(-0.60%)
May 10, 2004 7.885 7.908 7.803 7.832 5,188,268 -0.12(-1.56%)
May 07, 2004 8.057 8.057 7.867 7.956 9,123,800 -0.12(-1.47%)
May 06, 2004 7.999 8.096 7.953 8.075 5,136,813 +0.08(+0.95%)
May 05, 2004 8.051 8.147 7.999 7.999 4,953,157 -0.07(-0.91%)
May 04, 2004 8.071 8.114 8.023 8.072 3,353,296 +0.00(+0.02%)
May 03, 2004 8.040 8.081 7.972 8.071 3,399,210 +0.01(+0.13%)
Apr 30, 2004 8.022 8.070 8.001 8.061 4,779,793 +0.05(+0.57%)
Apr 29, 2004 8.022 8.092 7.990 8.015 7,134,462 +0.00(+0.02%)
Apr 28, 2004 8.022 8.057 7.980 8.014 3,988,174 -0.01(-0.09%)
Apr 27, 2004 8.049 8.059 8.013 8.022 3,952,551 -0.03(-0.35%)
Apr 26, 2004 8.030 8.077 8.022 8.049 3,030,316 +0.02(+0.24%)
Apr 23, 2004 8.022 8.072 7.987 8.030 3,890,409 -0.01(-0.06%)
Apr 22, 2004 7.965 8.063 7.960 8.035 5,162,936 +0.05(+0.63%)
Apr 21, 2004 7.982 8.004 7.927 7.985 4,568,431 +0.00(+0.03%)
Apr 20, 2004 7.958 8.076 7.933 7.982 7,197,000 -0.06(-0.80%)
Apr 19, 2004 8.073 8.101 8.013 8.047 3,614,530 -0.03(-0.31%)
Apr 16, 2004 8.091 8.167 8.052 8.072 4,550,223 +0.01(+0.06%)
Apr 15, 2004 7.953 8.085 7.953 8.067 7,509,294 +0.11(+1.43%)
Apr 14, 2004 7.895 7.953 7.819 7.953 7,294,369 +0.03(+0.33%)
Apr 13, 2004 7.942 7.942 7.813 7.927 8,647,641 -0.03(-0.38%)
Apr 12, 2004 8.131 8.179 7.950 7.957 4,908,827 -0.17(-2.14%)
Apr 08, 2004 8.134 8.135 8.092 8.131 2,998,651 -0.00(-0.02%)
Apr 07, 2004 8.148 8.167 8.101 8.133 3,103,540 -0.04(-0.51%)
Apr 06, 2004 8.123 8.174 8.104 8.174 3,085,729 +0.06(+0.72%)
Apr 05, 2004 8.100 8.149 8.087 8.116 3,613,343 -0.01(-0.09%)
Apr 02, 2004 8.147 8.153 8.085 8.124 3,920,491 -0.01(-0.12%)
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.