Skip to main content

Dominion Resources (NY: D )

49.18 +0.66 (+1.36%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.682 8.794 8.681 8.784 8,032,962 +0.10(+1.19%)
May 29, 2003 8.854 8.874 8.622 8.681 8,595,269 -0.17(-1.95%)
May 28, 2003 8.923 8.954 8.845 8.854 9,957,645 -0.16(-1.78%)
May 27, 2003 8.922 9.015 8.826 9.014 9,630,948 +0.09(+1.03%)
May 23, 2003 8.728 8.947 8.727 8.922 10,541,828 +0.24(+2.73%)
May 22, 2003 8.589 8.696 8.583 8.685 8,618,221 +0.10(+1.14%)
May 21, 2003 8.644 8.646 8.586 8.587 17,172,250 -0.15(-1.77%)
May 20, 2003 8.707 8.749 8.667 8.742 7,015,931 +0.11(+1.29%)
May 19, 2003 8.618 8.665 8.519 8.630 5,827,483 +0.00(+0.02%)
May 16, 2003 8.487 8.644 8.476 8.629 5,789,829 +0.18(+2.11%)
May 15, 2003 8.386 8.466 8.352 8.451 4,848,825 +0.09(+1.07%)
May 14, 2003 8.331 8.366 8.297 8.361 3,115,641 +0.04(+0.45%)
May 13, 2003 8.338 8.350 8.286 8.324 3,373,126 -0.03(-0.33%)
May 12, 2003 8.250 8.359 8.226 8.352 2,814,764 +0.08(+0.94%)
May 09, 2003 8.261 8.294 8.215 8.274 3,161,185 +0.05(+0.64%)
May 08, 2003 8.202 8.267 8.186 8.221 2,726,186 -0.02(-0.20%)
May 07, 2003 8.285 8.287 8.193 8.237 4,224,836 -0.05(-0.57%)
May 06, 2003 8.294 8.322 8.243 8.285 3,350,892 -0.00(-0.03%)
May 05, 2003 8.303 8.331 8.223 8.287 2,916,252 +0.02(+0.20%)
May 02, 2003 8.175 8.271 8.173 8.271 3,426,201 +0.04(+0.54%)
May 01, 2003 8.227 8.310 8.115 8.226 3,729,231 -0.03(-0.30%)
Apr 30, 2003 8.296 8.310 8.227 8.251 5,115,992 -0.01(-0.17%)
Apr 29, 2003 8.296 8.307 8.234 8.265 4,511,369 -0.02(-0.25%)
Apr 28, 2003 8.184 8.294 8.183 8.286 3,353,403 +0.08(+1.02%)
Apr 25, 2003 8.324 8.336 8.193 8.202 5,702,686 -0.10(-1.19%)
Apr 24, 2003 8.163 8.350 8.163 8.301 5,018,808 +0.09(+1.12%)
Apr 23, 2003 8.180 8.215 8.084 8.209 6,097,520 +0.05(+0.65%)
Apr 22, 2003 8.101 8.179 8.073 8.156 6,588,104 -0.01(-0.10%)
Apr 21, 2003 8.233 8.244 8.162 8.165 4,834,480 -0.01(-0.17%)
Apr 17, 2003 8.149 8.190 8.078 8.179 3,357,347 +0.03(+0.43%)
Apr 16, 2003 8.156 8.197 8.091 8.144 6,141,271 +0.06(+0.78%)
Apr 15, 2003 8.043 8.108 7.977 8.081 4,528,941 +0.11(+1.33%)
Apr 14, 2003 7.910 7.979 7.908 7.975 3,937,227 +0.08(+0.99%)
Apr 11, 2003 8.004 8.013 7.875 7.897 4,997,650 -0.02(-0.30%)
Apr 10, 2003 7.868 7.926 7.829 7.921 3,326,148 +0.09(+1.21%)
Apr 09, 2003 7.954 7.974 7.784 7.826 5,524,454 -0.02(-0.28%)
Apr 08, 2003 7.875 7.911 7.830 7.848 2,820,143 +0.02(+0.25%)
Apr 07, 2003 7.886 7.967 7.829 7.829 3,939,020 -0.02(-0.20%)
Apr 04, 2003 7.707 7.844 7.698 7.844 4,014,688 +0.14(+1.77%)
Apr 03, 2003 7.787 7.801 7.664 7.707 4,557,271 -0.04(-0.56%)
Apr 02, 2003 7.864 7.872 7.731 7.751 3,476,407 -0.01(-0.16%)
Apr 01, 2003 7.720 7.794 7.634 7.763 6,854,196 +0.04(+0.56%)
Mar 31, 2003 7.805 7.805 7.689 7.720 4,801,129 -0.09(-1.14%)
Mar 28, 2003 7.766 7.836 7.766 7.809 3,008,057 -0.00(-0.04%)
Mar 27, 2003 7.774 7.858 7.700 7.812 3,739,272 +0.04(+0.48%)
Mar 26, 2003 7.811 7.876 7.767 7.774 3,516,931 -0.04(-0.46%)
Mar 25, 2003 7.766 7.841 7.720 7.811 3,921,448 +0.04(+0.57%)
Mar 24, 2003 7.843 7.871 7.694 7.766 3,389,264 -0.15(-1.83%)
Mar 21, 2003 7.878 7.911 7.826 7.911 5,347,657 +0.06(+0.73%)
Mar 20, 2003 7.779 7.857 7.731 7.854 3,764,733 +0.06(+0.75%)
Mar 19, 2003 7.801 7.801 7.695 7.795 3,732,817 +0.04(+0.56%)
Mar 18, 2003 7.696 7.766 7.668 7.752 5,189,508 +0.09(+1.13%)
Mar 17, 2003 7.564 7.666 7.564 7.666 5,625,583 +0.10(+1.35%)
Mar 14, 2003 7.578 7.596 7.529 7.564 5,300,320 +0.02(+0.30%)
Mar 13, 2003 7.661 7.667 7.515 7.542 8,406,638 -0.00(-0.06%)
Mar 12, 2003 7.597 7.632 7.463 7.546 7,914,260 -0.06(-0.75%)
Mar 11, 2003 7.645 7.696 7.590 7.603 5,224,653 +0.00(+0.04%)
Mar 10, 2003 7.671 7.717 7.564 7.600 5,776,560 -0.17(-2.22%)
Mar 07, 2003 7.689 7.801 7.641 7.773 7,166,908 +0.09(+1.11%)
Mar 06, 2003 7.639 7.742 7.560 7.688 5,568,564 +0.05(+0.64%)
Mar 05, 2003 7.548 7.639 7.484 7.639 6,522,478 +0.12(+1.65%)
Mar 04, 2003 7.590 7.614 7.515 7.515 2,406,302 -0.05(-0.61%)
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.