Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.543 8.802 8.543 8.760 6,060,224 +0.08(+0.93%)
Feb 26, 2004 8.750 8.767 8.651 8.679 4,730,482 -0.07(-0.81%)
Feb 25, 2004 8.805 8.809 8.729 8.750 4,909,072 -0.08(-0.85%)
Feb 24, 2004 8.833 8.854 8.749 8.826 4,749,847 +0.01(+0.11%)
Feb 23, 2004 8.777 8.863 8.764 8.816 6,764,184 +0.06(+0.68%)
Feb 20, 2004 8.847 8.851 8.738 8.756 4,674,897 -0.06(-0.71%)
Feb 19, 2004 8.872 8.874 8.798 8.819 4,251,373 -0.02(-0.27%)
Feb 18, 2004 8.881 8.888 8.831 8.842 3,118,152 -0.01(-0.13%)
Feb 17, 2004 8.819 8.881 8.810 8.854 2,500,976 +0.07(+0.76%)
Feb 13, 2004 8.833 8.845 8.749 8.787 5,400,374 -0.03(-0.28%)
Feb 12, 2004 8.881 8.895 8.801 8.812 3,557,454 -0.09(-1.05%)
Feb 11, 2004 8.833 8.909 8.791 8.905 5,432,649 +0.02(+0.27%)
Feb 10, 2004 8.823 8.881 8.812 8.881 3,319,693 +0.07(+0.79%)
Feb 09, 2004 8.809 8.820 8.771 8.812 2,695,345 -0.01(-0.16%)
Feb 06, 2004 8.749 8.854 8.745 8.826 3,577,537 +0.08(+0.88%)
Feb 05, 2004 8.847 8.847 8.732 8.749 6,170,319 -0.06(-0.73%)
Feb 04, 2004 8.798 8.849 8.763 8.813 4,914,810 -0.08(-0.85%)
Feb 03, 2004 8.784 8.888 8.764 8.888 4,173,554 -0.01(-0.13%)
Feb 02, 2004 8.902 8.955 8.884 8.900 3,510,117 -0.05(-0.51%)
Jan 30, 2004 8.958 8.965 8.888 8.946 4,464,749 -0.04(-0.42%)
Jan 29, 2004 8.972 9.010 8.898 8.983 4,698,565 +0.06(+0.64%)
Jan 28, 2004 8.840 9.021 8.835 8.926 6,439,997 +0.11(+1.25%)
Jan 27, 2004 8.805 8.905 8.794 8.816 5,677,224 +0.06(+0.64%)
Jan 26, 2004 8.686 8.760 8.665 8.760 3,878,773 +0.06(+0.69%)
Jan 23, 2004 8.784 8.795 8.665 8.700 8,382,969 -0.10(-1.11%)
Jan 22, 2004 8.749 8.812 8.714 8.798 5,010,918 +0.05(+0.56%)
Jan 21, 2004 8.623 8.753 8.610 8.749 3,964,840 +0.10(+1.21%)
Jan 20, 2004 8.561 8.644 8.554 8.644 3,004,829 +0.08(+0.98%)
Jan 16, 2004 8.610 8.669 8.533 8.561 4,132,672 -0.05(-0.60%)
Jan 15, 2004 8.748 8.749 8.594 8.612 5,823,897 -0.14(-1.61%)
Jan 14, 2004 8.665 8.755 8.665 8.753 2,889,714 +0.09(+1.01%)
Jan 13, 2004 8.619 8.697 8.614 8.665 4,668,800 +0.04(+0.49%)
Jan 12, 2004 8.619 8.672 8.608 8.623 3,541,675 +0.01(+0.13%)
Jan 09, 2004 8.637 8.676 8.589 8.612 6,363,253 -0.03(-0.37%)
Jan 08, 2004 8.742 8.781 8.633 8.644 7,933,267 -0.11(-1.31%)
Jan 07, 2004 8.756 8.756 8.718 8.759 3,857,614 -0.02(-0.21%)
Jan 06, 2004 8.838 8.838 8.732 8.777 4,114,024 -0.06(-0.66%)
Jan 05, 2004 8.923 8.951 8.764 8.835 4,374,378 -0.09(-1.00%)
Jan 02, 2004 8.906 9.004 8.898 8.925 3,166,565 +0.03(+0.28%)
Dec 31, 2003 8.969 8.979 8.880 8.900 2,917,686 -0.07(-0.78%)
Dec 30, 2003 8.965 8.986 8.925 8.969 3,165,847 +0.02(+0.23%)
Dec 29, 2003 8.920 8.965 8.893 8.948 3,084,442 +0.03(+0.31%)
Dec 26, 2003 8.897 8.929 8.881 8.920 1,148,283 +0.02(+0.20%)
Dec 24, 2003 8.890 8.939 8.883 8.902 2,725,110 +0.01(+0.16%)
Dec 23, 2003 8.819 8.894 8.819 8.888 5,644,590 +0.09(+1.08%)
Dec 22, 2003 8.725 8.805 8.707 8.794 6,024,721 +0.07(+0.78%)
Dec 19, 2003 8.660 8.725 8.640 8.725 8,119,746 +0.07(+0.76%)
Dec 18, 2003 8.519 8.656 8.488 8.660 8,231,276 +0.13(+1.54%)
Dec 17, 2003 8.452 8.519 8.403 8.529 3,984,205 +0.08(+0.91%)
Dec 16, 2003 8.515 8.533 8.428 8.452 4,756,302 -0.05(-0.62%)
Dec 15, 2003 8.515 8.540 8.488 8.505 6,434,976 +0.03(+0.30%)
Dec 12, 2003 8.498 8.502 8.466 8.480 4,176,781 -0.02(-0.20%)
Dec 11, 2003 8.470 8.544 8.469 8.497 2,852,777 +0.01(+0.07%)
Dec 10, 2003 8.505 8.538 8.487 8.491 3,295,307 -0.01(-0.10%)
Dec 09, 2003 8.607 8.612 8.498 8.499 2,807,592 -0.08(-0.93%)
Dec 08, 2003 8.502 8.566 8.484 8.579 3,624,874 +0.10(+1.20%)
Dec 05, 2003 8.456 8.590 8.456 8.477 4,316,282 +0.01(+0.08%)
Dec 04, 2003 8.414 8.470 8.399 8.470 7,304,257 +0.06(+0.70%)
Dec 03, 2003 8.540 8.543 8.393 8.412 6,980,787 -0.14(-1.66%)
Dec 02, 2003 8.488 8.580 8.488 8.554 4,295,483 +0.07(+0.77%)
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.