Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.729 8.839 8.710 8.835 3,569,547 +0.11(+1.21%)
Jul 29, 2004 8.743 8.820 8.687 8.729 4,243,663 +0.02(+0.19%)
Jul 28, 2004 8.711 8.732 8.650 8.712 3,737,986 +0.00(+0.02%)
Jul 27, 2004 8.721 8.789 8.641 8.711 5,109,563 -0.01(-0.10%)
Jul 26, 2004 8.722 8.767 8.680 8.719 2,392,268 -0.01(-0.08%)
Jul 23, 2004 8.761 8.797 8.700 8.726 2,825,038 -0.03(-0.32%)
Jul 22, 2004 8.778 8.801 8.711 8.754 2,651,212 -0.04(-0.43%)
Jul 21, 2004 8.938 8.941 8.786 8.792 3,160,839 -0.13(-1.45%)
Jul 20, 2004 8.917 8.941 8.895 8.921 3,759,176 +0.00(+0.05%)
Jul 19, 2004 8.910 8.938 8.884 8.917 3,287,258 +0.04(+0.41%)
Jul 16, 2004 8.875 8.892 8.818 8.881 3,809,097 +0.03(+0.36%)
Jul 15, 2004 8.793 8.864 8.776 8.849 4,171,834 +0.05(+0.62%)
Jul 14, 2004 8.687 8.806 8.687 8.794 3,251,703 +0.08(+0.96%)
Jul 13, 2004 8.722 8.728 8.684 8.711 2,276,623 -0.00(-0.05%)
Jul 12, 2004 8.682 8.735 8.662 8.715 3,218,662 +0.03(+0.38%)
Jul 09, 2004 8.749 8.761 8.647 8.682 4,767,297 -0.07(-0.76%)
Jul 08, 2004 8.781 8.814 8.747 8.749 3,351,186 -0.07(-0.76%)
Jul 07, 2004 8.783 8.827 8.744 8.815 1,827,691 -0.00(-0.03%)
Jul 06, 2004 8.771 8.847 8.764 8.818 3,308,089 +0.01(+0.14%)
Jul 02, 2004 8.750 8.833 8.750 8.806 3,222,971 +0.14(+1.61%)
Jul 01, 2004 8.747 8.762 8.646 8.666 5,053,536 -0.12(-1.32%)
Jun 30, 2004 8.737 8.804 8.643 8.782 3,058,124 +0.02(+0.24%)
Jun 29, 2004 8.885 8.885 8.715 8.761 3,973,226 -0.12(-1.38%)
Jun 28, 2004 8.896 8.966 8.860 8.884 3,710,332 -0.01(-0.16%)
Jun 25, 2004 8.932 8.932 8.852 8.898 3,208,246 -0.03(-0.39%)
Jun 24, 2004 8.930 8.934 8.868 8.932 3,564,519 -0.00(-0.03%)
Jun 23, 2004 8.813 8.935 8.794 8.935 3,052,018 +0.09(+1.04%)
Jun 22, 2004 8.847 8.903 8.768 8.843 3,332,152 +0.02(+0.22%)
Jun 21, 2004 8.818 8.907 8.775 8.824 2,999,942 +0.03(+0.32%)
Jun 18, 2004 8.822 8.847 8.796 8.796 4,042,182 -0.03(-0.28%)
Jun 17, 2004 8.743 8.840 8.704 8.821 3,850,758 +0.07(+0.76%)
Jun 16, 2004 8.672 8.754 8.653 8.754 3,351,186 +0.11(+1.27%)
Jun 15, 2004 8.658 8.701 8.625 8.644 3,992,620 +0.04(+0.45%)
Jun 14, 2004 8.561 8.627 8.543 8.605 2,338,755 +0.01(+0.11%)
Jun 10, 2004 8.583 8.595 8.537 8.595 3,518,189 +0.05(+0.60%)
Jun 09, 2004 8.583 8.620 8.534 8.544 4,490,755 -0.04(-0.45%)
Jun 08, 2004 8.577 8.590 8.529 8.583 4,314,774 +0.01(+0.06%)
Jun 07, 2004 8.594 8.616 8.569 8.577 2,681,739 +0.02(+0.20%)
Jun 04, 2004 8.573 8.657 8.543 8.561 4,107,906 -0.01(-0.15%)
Jun 03, 2004 8.666 8.673 8.570 8.573 4,694,750 -0.11(-1.28%)
Jun 02, 2004 8.736 8.771 8.682 8.684 4,402,046 -0.06(-0.73%)
Jun 01, 2004 8.768 8.788 8.694 8.749 2,637,205 -0.02(-0.21%)
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%)
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.