Skip to main content

Dominion Resources (NY: D )

49.26 +0.74 (+1.53%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.757 8.774 8.732 8.767 2,947,866 +0.03(+0.37%)
May 27, 2004 8.708 8.771 8.703 8.735 3,662,925 +0.03(+0.40%)
May 26, 2004 8.744 8.750 8.664 8.700 7,430,361 -0.11(-1.28%)
May 25, 2004 8.715 8.813 8.643 8.813 4,897,308 +0.09(+1.07%)
May 24, 2004 8.609 8.725 8.595 8.719 3,537,583 +0.14(+1.67%)
May 21, 2004 8.629 8.640 8.548 8.576 3,044,476 -0.00(-0.02%)
May 20, 2004 8.534 8.639 8.522 8.577 3,235,541 +0.05(+0.59%)
May 19, 2004 8.637 8.637 8.526 8.527 5,582,916 -0.10(-1.16%)
May 18, 2004 8.672 8.715 8.614 8.627 4,278,859 -0.01(-0.06%)
May 17, 2004 8.682 8.683 8.570 8.633 3,065,306 -0.06(-0.72%)
May 14, 2004 8.651 8.761 8.647 8.696 5,874,183 +0.05(+0.53%)
May 13, 2004 8.597 8.694 8.547 8.650 4,889,766 +0.05(+0.62%)
May 12, 2004 8.581 8.632 8.462 8.597 5,538,382 +0.02(+0.19%)
May 11, 2004 8.615 8.647 8.543 8.580 4,273,472 -0.05(-0.60%)
May 10, 2004 8.690 8.715 8.600 8.632 4,707,679 -0.14(-1.56%)
May 07, 2004 8.879 8.879 8.671 8.768 8,278,663 -0.13(-1.47%)
May 06, 2004 8.815 8.923 8.765 8.899 4,660,990 +0.08(+0.95%)
May 05, 2004 8.872 8.978 8.815 8.815 4,494,346 -0.08(-0.91%)
May 04, 2004 8.895 8.942 8.842 8.896 3,042,680 +0.00(+0.02%)
May 03, 2004 8.861 8.906 8.786 8.895 3,084,341 +0.01(+0.13%)
Apr 30, 2004 8.840 8.893 8.818 8.884 4,337,041 +0.05(+0.57%)
Apr 29, 2004 8.840 8.918 8.806 8.833 6,473,597 +0.00(+0.02%)
Apr 28, 2004 8.840 8.879 8.794 8.832 3,618,750 -0.01(-0.09%)
Apr 27, 2004 8.871 8.882 8.831 8.840 3,586,427 -0.03(-0.35%)
Apr 26, 2004 8.850 8.902 8.840 8.871 2,749,618 +0.02(+0.24%)
Apr 23, 2004 8.840 8.896 8.803 8.850 3,530,041 -0.01(-0.06%)
Apr 22, 2004 8.778 8.886 8.772 8.856 4,684,694 +0.06(+0.63%)
Apr 21, 2004 8.797 8.821 8.736 8.800 4,145,257 +0.00(+0.03%)
Apr 20, 2004 8.771 8.900 8.743 8.797 6,530,342 -0.07(-0.80%)
Apr 19, 2004 8.898 8.928 8.831 8.868 3,279,716 -0.03(-0.31%)
Apr 16, 2004 8.917 9.001 8.874 8.896 4,128,736 +0.01(+0.06%)
Apr 15, 2004 8.765 8.910 8.765 8.891 6,813,708 +0.13(+1.43%)
Apr 14, 2004 8.701 8.765 8.618 8.765 6,618,692 +0.03(+0.33%)
Apr 13, 2004 8.753 8.753 8.611 8.736 7,846,611 -0.03(-0.38%)
Apr 12, 2004 8.962 9.014 8.761 8.769 4,454,122 -0.19(-2.14%)
Apr 08, 2004 8.964 8.966 8.918 8.962 2,720,886 -0.00(-0.02%)
Apr 07, 2004 8.980 9.001 8.928 8.963 2,816,059 -0.05(-0.51%)
Apr 06, 2004 8.952 9.009 8.931 9.009 2,799,898 +0.06(+0.72%)
Apr 05, 2004 8.927 8.981 8.913 8.945 3,278,639 -0.01(-0.09%)
Apr 02, 2004 8.978 8.985 8.910 8.953 3,557,336 -0.01(-0.12%)
Apr 01, 2004 8.931 8.967 8.906 8.964 2,423,154 +0.01(+0.14%)
Mar 31, 2004 8.884 8.971 8.860 8.952 3,249,189 +0.06(+0.64%)
Mar 30, 2004 8.833 8.895 8.797 8.895 4,087,075 +0.07(+0.82%)
Mar 29, 2004 8.736 8.829 8.712 8.822 4,313,337 +0.12(+1.39%)
Mar 26, 2004 8.701 8.750 8.687 8.701 3,774,978 -0.01(-0.08%)
Mar 25, 2004 8.722 8.746 8.654 8.708 4,815,063 +0.01(+0.06%)
Mar 24, 2004 8.757 8.782 8.683 8.703 3,882,722 -0.06(-0.65%)
Mar 23, 2004 8.827 8.838 8.743 8.760 4,116,166 -0.05(-0.57%)
Mar 22, 2004 8.882 8.889 8.772 8.810 3,210,760 -0.08(-0.92%)
Mar 19, 2004 8.980 9.028 8.882 8.892 4,088,871 -0.07(-0.82%)
Mar 18, 2004 8.984 9.019 8.924 8.966 3,111,995 -0.06(-0.71%)
Mar 17, 2004 9.001 9.049 8.991 9.030 4,232,889 +0.07(+0.76%)
Mar 16, 2004 8.978 9.030 8.916 8.962 3,169,459 +0.01(+0.06%)
Mar 15, 2004 8.879 9.007 8.854 8.956 4,543,190 +0.04(+0.48%)
Mar 12, 2004 8.833 8.920 8.788 8.913 3,085,778 +0.06(+0.71%)
Mar 11, 2004 8.952 9.002 8.829 8.850 4,819,014 -0.14(-1.61%)
Mar 10, 2004 9.070 9.098 8.980 8.995 4,922,448 -0.07(-0.74%)
Mar 09, 2004 9.088 9.111 9.023 9.062 3,684,473 -0.02(-0.17%)
Mar 08, 2004 9.060 9.168 9.040 9.077 3,632,397 +0.02(+0.18%)
Mar 05, 2004 8.980 9.060 8.964 9.060 4,850,978 +0.12(+1.32%)
Mar 04, 2004 8.913 8.953 8.906 8.942 3,627,010 +0.04(+0.47%)
Mar 03, 2004 8.838 8.918 8.822 8.900 5,643,971 +0.07(+0.79%)
Mar 02, 2004 8.827 8.864 8.813 8.831 3,507,415 +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.