Skip to main content

Dominion Resources (NY: D )

49.07 +0.55 (+1.13%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.414 8.434 8.382 8.403 1,076,201 +0.00(+0.03%)
Nov 26, 2003 8.386 8.424 8.315 8.400 3,197,405 -0.07(-0.79%)
Nov 25, 2003 8.438 8.484 8.437 8.467 6,898,306 +0.01(+0.07%)
Nov 24, 2003 8.421 8.491 8.406 8.462 4,479,811 +0.08(+0.90%)
Nov 21, 2003 8.354 8.431 8.371 8.386 3,821,036 +0.03(+0.38%)
Nov 20, 2003 8.368 8.435 8.314 8.354 3,621,288 -0.01(-0.17%)
Nov 19, 2003 8.278 8.388 8.264 8.368 3,630,612 +0.09(+1.11%)
Nov 18, 2003 8.456 8.460 8.274 8.276 3,618,060 -0.15(-1.84%)
Nov 17, 2003 8.437 8.499 8.409 8.431 3,553,151 -0.07(-0.80%)
Nov 14, 2003 8.559 8.573 8.484 8.499 2,258,194 -0.06(-0.72%)
Nov 13, 2003 8.522 8.568 8.487 8.561 3,432,656 +0.06(+0.72%)
Nov 12, 2003 8.512 8.543 8.470 8.499 2,327,766 -0.03(-0.29%)
Nov 11, 2003 8.543 8.545 8.494 8.524 2,435,350 -0.00(-0.05%)
Nov 10, 2003 8.508 8.548 8.508 8.529 2,559,789 +0.02(+0.25%)
Nov 07, 2003 8.519 8.558 8.477 8.508 3,412,215 -0.02(-0.21%)
Nov 06, 2003 8.565 8.568 8.456 8.526 4,133,748 -0.04(-0.46%)
Nov 05, 2003 8.512 8.575 8.505 8.565 2,859,591 +0.04(+0.43%)
Nov 04, 2003 8.554 8.565 8.506 8.529 3,386,395 -0.07(-0.78%)
Nov 03, 2003 8.589 8.607 8.558 8.596 1,846,146 +0.01(+0.08%)
Oct 31, 2003 8.536 8.605 8.531 8.589 3,184,854 +0.07(+0.77%)
Oct 30, 2003 8.617 8.617 8.508 8.523 1,641,736 -0.05(-0.55%)
Oct 29, 2003 8.449 8.603 8.449 8.570 3,767,961 +0.10(+1.14%)
Oct 28, 2003 8.449 8.491 8.449 8.474 3,430,863 +0.03(+0.38%)
Oct 27, 2003 8.446 8.519 8.434 8.442 3,006,264 +0.01(+0.08%)
Oct 24, 2003 8.435 8.460 8.405 8.435 3,976,316 -0.02(-0.25%)
Oct 23, 2003 8.522 8.558 8.439 8.456 3,453,815 -0.07(-0.77%)
Oct 22, 2003 8.575 8.629 8.522 8.522 3,394,643 -0.08(-0.92%)
Oct 21, 2003 8.623 8.770 8.505 8.601 3,681,893 -0.04(-0.50%)
Oct 20, 2003 8.707 8.707 8.603 8.644 2,386,578 -0.03(-0.32%)
Oct 17, 2003 8.672 8.721 8.640 8.672 3,047,505 +0.00(+0.00%)
Oct 16, 2003 8.672 8.711 8.667 8.672 2,494,521 +0.01(+0.16%)
Oct 15, 2003 8.763 8.770 8.632 8.658 4,161,361 -0.10(-1.19%)
Oct 14, 2003 8.720 8.764 8.672 8.763 2,867,839 +0.04(+0.50%)
Oct 13, 2003 8.745 8.745 8.689 8.720 1,967,358 -0.03(-0.29%)
Oct 10, 2003 8.777 8.777 8.711 8.745 2,198,306 -0.03(-0.37%)
Oct 09, 2003 8.742 8.796 8.707 8.777 3,620,212 +0.06(+0.72%)
Oct 08, 2003 8.714 8.739 8.683 8.714 4,167,457 -0.03(-0.33%)
Oct 07, 2003 8.849 8.849 8.715 8.743 5,340,126 -0.11(-1.20%)
Oct 06, 2003 8.757 8.854 8.757 8.849 3,182,344 +0.09(+1.03%)
Oct 03, 2003 8.791 8.792 8.736 8.759 3,273,790 +0.03(+0.30%)
Oct 02, 2003 8.679 8.713 8.647 8.732 3,184,137 +0.08(+0.89%)
Oct 01, 2003 8.693 8.693 8.617 8.656 3,701,976 +0.03(+0.29%)
Sep 30, 2003 8.637 8.672 8.575 8.630 4,269,304 -0.03(-0.40%)
Sep 29, 2003 8.568 8.665 8.543 8.665 4,509,217 +0.12(+1.39%)
Sep 26, 2003 8.444 8.577 8.403 8.547 4,521,051 +0.10(+1.22%)
Sep 25, 2003 8.452 8.505 8.410 8.444 2,432,840 -0.01(-0.10%)
Sep 24, 2003 8.519 8.524 8.438 8.452 3,086,594 -0.07(-0.79%)
Sep 23, 2003 8.540 8.540 8.499 8.519 4,095,734 +0.03(+0.38%)
Sep 22, 2003 8.600 8.600 8.484 8.487 4,685,297 -0.15(-1.71%)
Sep 19, 2003 8.650 8.679 8.561 8.635 7,063,627 -0.02(-0.18%)
Sep 18, 2003 8.530 8.663 8.524 8.650 5,980,970 +0.14(+1.70%)
Sep 17, 2003 8.530 8.533 8.483 8.505 3,813,146 -0.01(-0.10%)
Sep 16, 2003 8.474 8.529 8.455 8.513 3,552,434 +0.04(+0.46%)
Sep 15, 2003 8.509 8.516 8.424 8.474 2,535,762 -0.05(-0.62%)
Sep 12, 2003 8.423 8.544 8.405 8.527 2,661,277 +0.09(+1.09%)
Sep 11, 2003 8.478 8.524 8.435 8.435 2,819,067 -0.03(-0.35%)
Sep 10, 2003 8.379 8.497 8.379 8.465 2,984,388 +0.05(+0.60%)
Sep 09, 2003 8.505 8.513 8.413 8.414 2,730,848 -0.13(-1.47%)
Sep 08, 2003 8.484 8.552 8.466 8.540 2,346,413 +0.07(+0.77%)
Sep 05, 2003 8.498 8.498 8.420 8.474 2,887,921 -0.02(-0.28%)
Sep 04, 2003 8.519 8.538 8.452 8.498 4,979,719 -0.04(-0.49%)
Sep 03, 2003 8.512 8.555 8.449 8.540 7,329,002 +0.01(+0.08%)
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.