Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.284 8.297 8.215 8.239 5,123,569 -0.01(-0.17%)
Apr 29, 2003 8.284 8.295 8.222 8.253 4,518,050 -0.02(-0.25%)
Apr 28, 2003 8.172 8.282 8.171 8.274 3,358,369 +0.08(+1.02%)
Apr 25, 2003 8.311 8.324 8.181 8.190 5,711,131 -0.10(-1.19%)
Apr 24, 2003 8.151 8.338 8.151 8.289 5,026,241 +0.09(+1.12%)
Apr 23, 2003 8.168 8.203 8.072 8.197 6,106,551 +0.05(+0.65%)
Apr 22, 2003 8.089 8.167 8.061 8.144 6,597,862 -0.01(-0.10%)
Apr 21, 2003 8.221 8.232 8.150 8.153 4,841,640 -0.01(-0.17%)
Apr 17, 2003 8.137 8.178 8.066 8.167 3,362,320 +0.03(+0.43%)
Apr 16, 2003 8.144 8.185 8.079 8.132 6,150,366 +0.06(+0.78%)
Apr 15, 2003 8.032 8.096 7.965 8.069 4,535,648 +0.11(+1.33%)
Apr 14, 2003 7.898 7.968 7.897 7.963 3,943,058 +0.08(+0.99%)
Apr 11, 2003 7.993 8.001 7.863 7.885 5,005,051 -0.02(-0.30%)
Apr 10, 2003 7.856 7.915 7.817 7.909 3,331,074 +0.09(+1.21%)
Apr 09, 2003 7.942 7.962 7.773 7.814 5,532,636 -0.02(-0.28%)
Apr 08, 2003 7.863 7.899 7.819 7.837 2,824,320 +0.02(+0.25%)
Apr 07, 2003 7.874 7.955 7.817 7.817 3,944,854 -0.02(-0.20%)
Apr 04, 2003 7.696 7.832 7.686 7.832 4,020,633 +0.14(+1.77%)
Apr 03, 2003 7.775 7.789 7.653 7.696 4,564,021 -0.04(-0.56%)
Apr 02, 2003 7.852 7.860 7.720 7.739 3,481,556 -0.01(-0.16%)
Apr 01, 2003 7.709 7.782 7.622 7.752 6,864,348 +0.04(+0.56%)
Mar 31, 2003 7.793 7.793 7.678 7.709 4,808,240 -0.09(-1.14%)
Mar 28, 2003 7.755 7.824 7.755 7.798 3,012,512 -0.00(-0.04%)
Mar 27, 2003 7.763 7.846 7.689 7.800 3,744,810 +0.04(+0.48%)
Mar 26, 2003 7.799 7.864 7.756 7.763 3,522,139 -0.04(-0.46%)
Mar 25, 2003 7.755 7.830 7.709 7.799 3,927,256 +0.04(+0.57%)
Mar 24, 2003 7.831 7.859 7.682 7.755 3,394,284 -0.14(-1.83%)
Mar 21, 2003 7.866 7.899 7.814 7.899 5,355,577 +0.06(+0.73%)
Mar 20, 2003 7.767 7.845 7.720 7.842 3,770,309 +0.06(+0.75%)
Mar 19, 2003 7.789 7.789 7.684 7.784 3,738,345 +0.04(+0.56%)
Mar 18, 2003 7.685 7.755 7.657 7.741 5,197,194 +0.09(+1.13%)
Mar 17, 2003 7.553 7.654 7.553 7.654 5,633,915 +0.10(+1.35%)
Mar 14, 2003 7.567 7.585 7.518 7.553 5,308,170 +0.02(+0.30%)
Mar 13, 2003 7.650 7.656 7.504 7.530 8,419,089 -0.00(-0.06%)
Mar 12, 2003 7.586 7.621 7.452 7.535 7,925,982 -0.06(-0.75%)
Mar 11, 2003 7.633 7.685 7.579 7.592 5,232,390 +0.00(+0.04%)
Mar 10, 2003 7.660 7.706 7.553 7.589 5,785,115 -0.17(-2.22%)
Mar 07, 2003 7.678 7.789 7.629 7.761 7,177,522 +0.08(+1.11%)
Mar 06, 2003 7.628 7.731 7.548 7.677 5,576,811 +0.05(+0.64%)
Mar 05, 2003 7.537 7.628 7.473 7.628 6,532,138 +0.12(+1.65%)
Mar 04, 2003 7.579 7.603 7.504 7.504 2,409,866 -0.05(-0.61%)
Mar 03, 2003 7.553 7.650 7.518 7.550 2,927,035 +0.05(+0.61%)
Feb 28, 2003 7.564 7.670 7.504 7.504 6,945,874 -0.06(-0.81%)
Feb 27, 2003 7.582 7.693 7.518 7.565 4,780,585 -0.01(-0.09%)
Feb 26, 2003 7.745 7.745 7.572 7.572 4,552,887 -0.24(-3.12%)
Feb 25, 2003 7.763 7.913 7.682 7.816 4,956,926 +0.05(+0.66%)
Feb 24, 2003 7.760 7.816 7.707 7.764 4,315,133 +0.01(+0.11%)
Feb 21, 2003 7.792 7.869 7.696 7.756 4,875,041 +0.04(+0.51%)
Feb 20, 2003 7.665 7.768 7.636 7.717 3,381,354 +0.05(+0.67%)
Feb 19, 2003 7.658 7.702 7.615 7.665 3,887,750 +0.01(+0.07%)
Feb 18, 2003 7.699 7.706 7.600 7.660 3,627,010 +0.07(+0.95%)
Feb 14, 2003 7.489 7.596 7.426 7.587 6,121,994 +0.10(+1.32%)
Feb 13, 2003 7.347 7.574 7.221 7.489 6,889,488 +0.14(+1.95%)
Feb 12, 2003 7.484 7.576 7.292 7.345 5,268,664 -0.14(-1.84%)
Feb 11, 2003 7.725 7.725 7.468 7.483 5,558,854 -0.16(-2.06%)
Feb 10, 2003 7.515 7.657 7.511 7.640 4,034,999 +0.13(+1.67%)
Feb 07, 2003 7.564 7.594 7.491 7.515 4,751,135 -0.01(-0.13%)
Feb 06, 2003 7.546 7.650 7.493 7.525 4,547,141 -0.08(-1.10%)
Feb 05, 2003 7.592 7.738 7.592 7.608 6,499,815 +0.02(+0.24%)
Feb 04, 2003 7.629 7.761 7.526 7.590 4,689,722 -0.07(-0.94%)
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.