Skip to main content

Dominion Resources (NY: D )

49.23 +0.70 (+1.45%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.897 8.985 8.873 8.965 3,244,384 +0.06(+0.64%)
Mar 30, 2004 8.847 8.908 8.810 8.908 4,081,031 +0.07(+0.82%)
Mar 29, 2004 8.749 8.842 8.725 8.835 4,306,958 +0.12(+1.39%)
Mar 26, 2004 8.714 8.763 8.700 8.714 3,769,395 -0.01(-0.08%)
Mar 25, 2004 8.735 8.759 8.667 8.721 4,807,943 +0.01(+0.06%)
Mar 24, 2004 8.770 8.795 8.696 8.715 3,876,980 -0.06(-0.65%)
Mar 23, 2004 8.840 8.851 8.756 8.773 4,110,079 -0.05(-0.57%)
Mar 22, 2004 8.895 8.902 8.785 8.823 3,206,012 -0.08(-0.92%)
Mar 19, 2004 8.993 9.042 8.895 8.905 4,082,824 -0.07(-0.82%)
Mar 18, 2004 8.997 9.032 8.937 8.979 3,107,393 -0.06(-0.71%)
Mar 17, 2004 9.014 9.063 9.004 9.043 4,226,629 +0.07(+0.76%)
Mar 16, 2004 8.992 9.043 8.929 8.975 3,164,772 +0.01(+0.06%)
Mar 15, 2004 8.893 9.021 8.867 8.969 4,536,472 +0.04(+0.48%)
Mar 12, 2004 8.847 8.933 8.801 8.926 3,081,214 +0.06(+0.71%)
Mar 11, 2004 8.965 9.015 8.842 8.863 4,811,887 -0.14(-1.61%)
Mar 10, 2004 9.084 9.111 8.993 9.008 4,915,168 -0.07(-0.74%)
Mar 09, 2004 9.102 9.124 9.036 9.075 3,679,025 -0.02(-0.17%)
Mar 08, 2004 9.074 9.181 9.053 9.091 3,627,025 +0.02(+0.18%)
Mar 05, 2004 8.993 9.074 8.978 9.074 4,843,804 +0.12(+1.32%)
Mar 04, 2004 8.926 8.966 8.919 8.955 3,621,646 +0.04(+0.47%)
Mar 03, 2004 8.851 8.932 8.835 8.913 5,635,625 +0.07(+0.79%)
Mar 02, 2004 8.840 8.877 8.826 8.844 3,502,228 +0.03(+0.38%)
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.