Dominion Resources (NY: D )

79.46 USD +1.01 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.99 27.99 27.58 27.68 1,338,800 -0.32(-1.14%)
Mar 28, 2003 27.85 28.10 27.85 28.00 838,800 -0.01(-0.04%)
Mar 27, 2003 27.88 28.18 27.61 28.01 1,042,700 +0.13(+0.48%)
Mar 26, 2003 28.01 28.25 27.86 27.88 980,700 -0.13(-0.46%)
Mar 25, 2003 27.85 28.12 27.68 28.01 1,093,500 +0.16(+0.57%)
Mar 24, 2003 28.12 28.23 27.59 27.85 945,100 -0.52(-1.83%)
Mar 21, 2003 28.25 28.37 28.07 28.37 1,491,200 +0.20(+0.73%)
Mar 20, 2003 27.89 28.17 27.73 28.17 1,049,800 +0.21(+0.75%)
Mar 19, 2003 27.98 27.98 27.59 27.95 1,040,900 +0.16(+0.56%)
Mar 18, 2003 27.60 27.85 27.50 27.80 1,447,100 +0.31(+1.13%)
Mar 17, 2003 27.12 27.49 27.12 27.49 1,568,700 +0.36(+1.35%)
Mar 14, 2003 27.17 27.24 27.00 27.12 1,478,000 +0.08(+0.30%)
Mar 13, 2003 27.48 27.50 26.95 27.05 2,344,200 -0.01(-0.06%)
Mar 12, 2003 27.25 27.37 26.76 27.06 2,206,900 -0.20(-0.75%)
Mar 11, 2003 27.42 27.60 27.22 27.26 1,456,900 +0.01(+0.04%)
Mar 10, 2003 27.51 27.67 27.12 27.25 1,610,800 -0.62(-2.22%)
Mar 07, 2003 27.58 27.98 27.40 27.88 1,998,500 +0.30(+1.11%)
Mar 06, 2003 27.39 27.76 27.11 27.57 1,552,800 +0.18(+0.64%)
Mar 05, 2003 27.07 27.39 26.84 27.39 1,818,800 +0.44(+1.65%)
Mar 04, 2003 27.22 27.30 26.95 26.95 671,000 -0.16(-0.61%)
Mar 03, 2003 27.12 27.48 27.00 27.11 815,000 +0.16(+0.61%)
Feb 28, 2003 27.17 27.55 26.95 26.95 1,934,000 -0.22(-0.81%)
Feb 27, 2003 27.23 27.63 27.00 27.17 1,331,100 -0.02(-0.09%)
Feb 26, 2003 27.82 27.82 27.20 27.20 1,267,700 -0.88(-3.12%)
Feb 25, 2003 27.88 28.42 27.59 28.07 1,380,200 +0.18(+0.66%)
Feb 24, 2003 27.87 28.07 27.68 27.89 1,201,500 +0.03(+0.11%)
Feb 21, 2003 27.99 28.26 27.64 27.86 1,357,400 +0.14(+0.51%)
Feb 20, 2003 27.53 27.90 27.42 27.71 941,500 +0.18(+0.67%)
Feb 19, 2003 27.50 27.66 27.35 27.53 1,082,500 +0.02(+0.07%)
Feb 18, 2003 27.65 27.67 27.30 27.51 1,009,900 +0.26(+0.95%)
Feb 14, 2003 26.89 27.28 26.67 27.25 1,704,600 +0.36(+1.32%)
Feb 13, 2003 26.39 27.20 25.93 26.89 1,918,300 +0.52(+1.95%)
Feb 12, 2003 26.88 27.21 26.19 26.38 1,467,000 -0.50(-1.84%)
Feb 11, 2003 27.75 27.75 26.82 26.88 1,547,800 -0.57(-2.06%)
Feb 10, 2003 26.99 27.50 26.98 27.44 1,123,500 +0.45(+1.67%)
Feb 07, 2003 27.17 27.27 26.91 26.99 1,322,900 -0.04(-0.13%)
Feb 06, 2003 27.10 27.48 26.91 27.02 1,266,100 -0.30(-1.10%)
Feb 05, 2003 27.26 27.79 27.26 27.33 1,809,800 +0.07(+0.24%)
Feb 04, 2003 27.40 27.88 27.03 27.26 1,305,800 -0.26(-0.94%)
Feb 03, 2003 27.09 27.58 27.04 27.52 994,400 +0.43(+1.57%)
Jan 31, 2003 26.73 27.32 26.66 27.09 1,183,000 +0.47(+1.77%)
Jan 30, 2003 27.05 27.17 26.62 26.62 1,189,600 -0.52(-1.92%)
Jan 29, 2003 26.89 27.27 26.50 27.14 1,016,500 +0.12(+0.44%)
Jan 28, 2003 26.53 27.21 26.41 27.02 2,272,200 +1.10(+4.26%)
Jan 27, 2003 26.61 26.72 25.87 25.92 1,861,700 -0.92(-3.43%)
Jan 24, 2003 26.97 27.22 26.66 26.84 1,315,000 -0.38(-1.38%)
Jan 23, 2003 26.75 27.43 26.70 27.21 1,340,500 +0.71(+2.70%)
Jan 22, 2003 26.89 26.89 26.49 26.50 1,723,700 -0.38(-1.41%)
Jan 21, 2003 27.51 27.58 26.88 26.88 1,238,600 -0.37(-1.36%)
Jan 17, 2003 27.72 27.75 27.17 27.25 1,228,600 -0.45(-1.62%)
Jan 16, 2003 28.04 28.12 27.64 27.70 1,090,700 -0.14(-0.52%)
Jan 15, 2003 28.36 28.36 27.60 27.84 901,600 -0.23(-0.80%)
Jan 14, 2003 28.17 28.25 27.94 28.07 1,154,100 -0.04(-0.12%)
Jan 13, 2003 27.89 28.38 27.66 28.11 1,535,600 -0.13(-0.46%)
Jan 10, 2003 28.12 28.35 28.00 28.24 845,200 -0.18(-0.65%)
Jan 09, 2003 28.25 28.47 27.95 28.42 1,176,300 +0.20(+0.69%)
Jan 08, 2003 28.25 28.64 28.14 28.23 1,793,000 -0.38(-1.31%)
Jan 07, 2003 29.32 29.32 28.11 28.60 3,100,700 -0.71(-2.42%)
Jan 06, 2003 28.05 29.31 28.01 29.31 3,285,200 +1.46(+5.24%)
Jan 03, 2003 27.95 28.17 27.70 27.85 1,316,200 -0.04(-0.13%)
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.