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 (%)
Jun 30, 2004 8.750 8.817 8.656 8.795 3,053,601 +0.02(+0.24%)
Jun 29, 2004 8.898 8.898 8.728 8.774 3,967,350 -0.12(-1.38%)
Jun 28, 2004 8.909 8.979 8.873 8.897 3,704,845 -0.01(-0.16%)
Jun 25, 2004 8.946 8.946 8.865 8.911 3,203,502 -0.03(-0.39%)
Jun 24, 2004 8.943 8.947 8.881 8.946 3,559,247 -0.00(-0.03%)
Jun 23, 2004 8.826 8.948 8.808 8.948 3,047,505 +0.09(+1.04%)
Jun 22, 2004 8.860 8.916 8.781 8.856 3,327,224 +0.02(+0.22%)
Jun 21, 2004 8.831 8.920 8.788 8.837 2,995,506 +0.03(+0.32%)
Jun 18, 2004 8.835 8.860 8.809 8.809 4,036,204 -0.03(-0.28%)
Jun 17, 2004 8.756 8.854 8.717 8.834 3,845,063 +0.07(+0.76%)
Jun 16, 2004 8.685 8.767 8.665 8.767 3,346,230 +0.11(+1.27%)
Jun 15, 2004 8.671 8.714 8.637 8.657 3,986,716 +0.04(+0.45%)
Jun 14, 2004 8.573 8.640 8.555 8.618 2,335,296 +0.01(+0.11%)
Jun 10, 2004 8.596 8.608 8.550 8.608 3,512,986 +0.05(+0.60%)
Jun 09, 2004 8.596 8.633 8.547 8.557 4,484,114 -0.04(-0.45%)
Jun 08, 2004 8.590 8.603 8.541 8.596 4,308,393 +0.01(+0.06%)
Jun 07, 2004 8.607 8.629 8.582 8.590 2,677,773 +0.02(+0.20%)
Jun 04, 2004 8.586 8.669 8.555 8.573 4,101,831 -0.01(-0.15%)
Jun 03, 2004 8.679 8.686 8.583 8.586 4,687,807 -0.11(-1.28%)
Jun 02, 2004 8.749 8.784 8.695 8.697 4,395,536 -0.06(-0.73%)
Jun 01, 2004 8.781 8.801 8.707 8.761 2,633,305 -0.02(-0.21%)
May 28, 2004 8.770 8.787 8.745 8.780 2,943,506 +0.03(+0.37%)
May 27, 2004 8.721 8.784 8.715 8.748 3,657,508 +0.03(+0.40%)
May 26, 2004 8.757 8.763 8.676 8.713 7,419,373 -0.11(-1.28%)
May 25, 2004 8.728 8.826 8.656 8.826 4,890,065 +0.09(+1.07%)
May 24, 2004 8.622 8.738 8.608 8.732 3,532,351 +0.14(+1.67%)
May 21, 2004 8.642 8.653 8.561 8.589 3,039,974 -0.00(-0.02%)
May 20, 2004 8.547 8.651 8.534 8.590 3,230,757 +0.05(+0.59%)
May 19, 2004 8.650 8.650 8.538 8.540 5,574,660 -0.10(-1.16%)
May 18, 2004 8.685 8.728 8.626 8.640 4,272,531 -0.01(-0.06%)
May 17, 2004 8.695 8.696 8.583 8.646 3,060,773 -0.06(-0.72%)
May 14, 2004 8.664 8.774 8.660 8.709 5,865,497 +0.05(+0.53%)
May 13, 2004 8.610 8.707 8.559 8.663 4,882,534 +0.05(+0.62%)
May 12, 2004 8.594 8.644 8.474 8.610 5,530,192 +0.02(+0.19%)
May 11, 2004 8.628 8.660 8.555 8.593 4,267,152 -0.05(-0.60%)
May 10, 2004 8.703 8.728 8.612 8.644 4,700,717 -0.14(-1.56%)
May 07, 2004 8.893 8.893 8.683 8.781 8,266,420 -0.13(-1.47%)
May 06, 2004 8.828 8.936 8.778 8.912 4,654,097 +0.08(+0.95%)
May 05, 2004 8.886 8.992 8.828 8.828 4,487,700 -0.08(-0.91%)
May 04, 2004 8.908 8.955 8.855 8.909 3,038,181 +0.00(+0.02%)
May 03, 2004 8.874 8.919 8.799 8.908 3,079,780 +0.01(+0.13%)
Apr 30, 2004 8.854 8.906 8.831 8.897 4,330,627 +0.05(+0.57%)
Apr 29, 2004 8.854 8.932 8.819 8.847 6,464,024 +0.00(+0.02%)
Apr 28, 2004 8.854 8.893 8.808 8.845 3,613,398 -0.01(-0.09%)
Apr 27, 2004 8.884 8.895 8.844 8.854 3,581,123 -0.03(-0.35%)
Apr 26, 2004 8.863 8.915 8.854 8.884 2,745,551 +0.02(+0.24%)
Apr 23, 2004 8.854 8.909 8.816 8.863 3,524,820 -0.01(-0.06%)
Apr 22, 2004 8.791 8.900 8.785 8.869 4,677,766 +0.06(+0.63%)
Apr 21, 2004 8.810 8.834 8.749 8.813 4,139,127 +0.00(+0.03%)
Apr 20, 2004 8.784 8.913 8.756 8.810 6,520,685 -0.07(-0.80%)
Apr 19, 2004 8.911 8.941 8.844 8.881 3,274,866 -0.03(-0.31%)
Apr 16, 2004 8.930 9.014 8.887 8.909 4,122,631 +0.01(+0.06%)
Apr 15, 2004 8.778 8.923 8.778 8.904 6,803,632 +0.13(+1.43%)
Apr 14, 2004 8.714 8.778 8.630 8.778 6,608,904 +0.03(+0.33%)
Apr 13, 2004 8.766 8.766 8.623 8.749 7,835,007 -0.03(-0.38%)
Apr 12, 2004 8.975 9.028 8.774 8.782 4,447,535 -0.19(-2.14%)
Apr 08, 2004 8.978 8.979 8.932 8.975 2,716,862 -0.00(-0.02%)
Apr 07, 2004 8.993 9.014 8.941 8.976 2,811,895 -0.05(-0.51%)
Apr 06, 2004 8.965 9.022 8.944 9.022 2,795,757 +0.06(+0.72%)
Apr 05, 2004 8.940 8.994 8.926 8.958 3,273,790 -0.01(-0.09%)
Apr 02, 2004 8.992 8.999 8.923 8.966 3,552,075 -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.