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 (%)
Aug 31, 2004 8.167 8.198 8.130 8.197 4,068,919 +0.05(+0.62%)
Aug 30, 2004 8.159 8.183 8.129 8.147 2,482,911 -0.03(-0.31%)
Aug 27, 2004 8.183 8.183 8.161 8.172 1,417,788 -0.00(-0.05%)
Aug 26, 2004 8.190 8.198 8.163 8.176 3,347,359 +0.01(+0.14%)
Aug 25, 2004 8.104 8.178 8.087 8.164 8,308,037 +0.00(+0.00%)
Aug 24, 2004 8.158 8.184 8.110 8.164 4,639,676 +0.01(+0.08%)
Aug 23, 2004 8.186 8.211 8.158 8.158 2,604,821 -0.02(-0.19%)
Aug 20, 2004 8.166 8.198 8.145 8.173 4,174,996 +0.00(+0.05%)
Aug 19, 2004 8.182 8.207 8.135 8.169 3,306,590 -0.04(-0.54%)
Aug 18, 2004 8.142 8.214 8.135 8.214 4,108,896 +0.07(+0.88%)
Aug 17, 2004 8.133 8.144 8.083 8.142 3,756,626 +0.01(+0.11%)
Aug 16, 2004 8.025 8.134 8.019 8.133 3,498,162 +0.11(+1.32%)
Aug 13, 2004 8.047 8.057 7.972 8.027 2,112,038 -0.00(-0.02%)
Aug 12, 2004 8.037 8.077 8.010 8.028 2,513,784 -0.02(-0.22%)
Aug 11, 2004 7.989 8.052 7.950 8.046 3,109,082 +0.04(+0.47%)
Aug 10, 2004 7.961 8.013 7.918 8.008 2,370,501 +0.06(+0.71%)
Aug 09, 2004 8.025 8.038 7.908 7.951 3,634,716 -0.05(-0.58%)
Aug 06, 2004 7.985 8.091 7.965 7.998 5,494,229 +0.01(+0.16%)
Aug 05, 2004 8.067 8.073 7.966 7.985 3,827,871 -0.07(-0.85%)
Aug 04, 2004 7.985 8.066 7.961 8.053 4,176,579 +0.04(+0.46%)
Aug 03, 2004 8.015 8.035 7.965 8.016 3,782,353 -0.01(-0.06%)
Aug 02, 2004 8.018 8.039 7.972 8.022 4,298,489 +0.01(+0.06%)
Jul 30, 2004 7.920 8.020 7.903 8.016 3,933,948 +0.10(+1.21%)
Jul 29, 2004 7.933 8.003 7.883 7.920 4,676,882 +0.02(+0.19%)
Jul 28, 2004 7.904 7.923 7.848 7.905 4,119,583 +0.00(+0.02%)
Jul 27, 2004 7.913 7.975 7.841 7.904 5,631,179 -0.01(-0.10%)
Jul 26, 2004 7.914 7.955 7.876 7.912 2,636,485 -0.01(-0.08%)
Jul 23, 2004 7.950 7.982 7.894 7.918 3,113,436 -0.03(-0.32%)
Jul 22, 2004 7.965 7.986 7.904 7.943 2,921,864 -0.03(-0.43%)
Jul 21, 2004 8.110 8.112 7.972 7.977 3,483,517 -0.12(-1.45%)
Jul 20, 2004 8.091 8.112 8.071 8.095 4,142,935 +0.00(+0.05%)
Jul 19, 2004 8.085 8.110 8.061 8.091 3,622,842 +0.03(+0.41%)
Jul 16, 2004 8.053 8.068 8.001 8.058 4,197,953 +0.03(+0.36%)
Jul 15, 2004 7.979 8.043 7.963 8.029 4,597,720 +0.05(+0.62%)
Jul 14, 2004 7.883 7.990 7.883 7.980 3,583,657 +0.08(+0.96%)
Jul 13, 2004 7.914 7.919 7.880 7.904 2,509,035 -0.00(-0.05%)
Jul 12, 2004 7.878 7.926 7.860 7.908 3,547,243 +0.03(+0.38%)
Jul 09, 2004 7.938 7.950 7.846 7.878 5,253,972 -0.06(-0.76%)
Jul 08, 2004 7.967 7.998 7.937 7.938 3,693,296 -0.06(-0.76%)
Jul 07, 2004 7.970 8.009 7.934 7.999 2,014,273 -0.00(-0.03%)
Jul 06, 2004 7.958 8.028 7.952 8.001 3,645,799 +0.01(+0.14%)
Jul 02, 2004 7.939 8.015 7.939 7.990 3,551,992 +0.13(+1.61%)
Jul 01, 2004 7.937 7.951 7.845 7.864 5,569,432 -0.10(-1.32%)
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%)
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.