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 (%)
Jul 31, 2003 8.470 8.497 8.360 8.379 4,418,846 -0.03(-0.30%)
Jul 30, 2003 8.379 8.452 8.366 8.405 4,499,534 +0.03(+0.42%)
Jul 29, 2003 8.366 8.392 8.285 8.370 4,395,178 +0.02(+0.22%)
Jul 28, 2003 8.400 8.414 8.300 8.352 3,246,894 -0.03(-0.37%)
Jul 25, 2003 8.354 8.431 8.293 8.382 3,501,869 +0.04(+0.54%)
Jul 24, 2003 8.366 8.459 8.338 8.338 3,830,718 -0.03(-0.30%)
Jul 23, 2003 8.484 8.504 8.345 8.363 6,728,323 -0.08(-0.94%)
Jul 22, 2003 8.428 8.488 8.366 8.442 3,771,906 +0.05(+0.63%)
Jul 21, 2003 8.505 8.505 8.366 8.389 3,272,356 -0.12(-1.44%)
Jul 18, 2003 8.428 8.513 8.366 8.512 4,237,387 +0.14(+1.65%)
Jul 17, 2003 8.324 8.432 8.289 8.374 4,683,862 +0.06(+0.74%)
Jul 16, 2003 8.463 8.484 8.275 8.313 5,325,065 -0.16(-1.89%)
Jul 15, 2003 8.617 8.619 8.462 8.473 3,609,453 -0.12(-1.35%)
Jul 14, 2003 8.658 8.674 8.572 8.589 7,001,945 +0.05(+0.57%)
Jul 11, 2003 8.540 8.575 8.505 8.540 3,906,027 +0.02(+0.26%)
Jul 10, 2003 8.721 8.724 8.470 8.518 7,203,487 -0.23(-2.58%)
Jul 09, 2003 8.813 8.819 8.734 8.743 2,900,831 -0.07(-0.79%)
Jul 08, 2003 8.870 8.879 8.787 8.813 4,100,038 -0.03(-0.35%)
Jul 07, 2003 8.888 8.955 8.827 8.844 3,115,641 -0.03(-0.30%)
Jul 03, 2003 8.962 8.962 8.866 8.870 1,931,855 -0.09(-1.03%)
Jul 02, 2003 8.909 8.962 8.860 8.962 4,828,384 +0.06(+0.64%)
Jul 01, 2003 8.904 8.954 8.854 8.905 3,325,789 -0.06(-0.62%)
Jun 30, 2003 8.923 8.973 8.898 8.961 3,481,069 +0.04(+0.41%)
Jun 27, 2003 9.014 9.014 8.879 8.925 2,886,128 -0.03(-0.30%)
Jun 26, 2003 8.989 9.046 8.937 8.951 3,283,114 +0.02(+0.23%)
Jun 25, 2003 8.985 9.063 8.927 8.930 3,968,785 -0.05(-0.54%)
Jun 24, 2003 9.010 9.049 8.905 8.979 4,025,087 -0.03(-0.34%)
Jun 23, 2003 9.092 9.121 8.930 9.010 2,538,272 -0.07(-0.74%)
Jun 20, 2003 9.116 9.159 9.057 9.077 5,827,483 -0.02(-0.18%)
Jun 19, 2003 9.132 9.132 9.057 9.093 4,263,925 +0.02(+0.22%)
Jun 18, 2003 9.070 9.118 9.029 9.074 2,710,407 +0.00(+0.05%)
Jun 17, 2003 9.195 9.195 9.033 9.070 5,195,963 -0.09(-0.93%)
Jun 16, 2003 9.007 9.155 8.968 9.155 3,703,769 +0.24(+2.66%)
Jun 13, 2003 9.035 9.070 8.902 8.918 5,419,022 -0.10(-1.10%)
Jun 12, 2003 8.923 9.045 8.820 9.017 6,961,781 +0.24(+2.78%)
Jun 11, 2003 8.763 8.795 8.715 8.773 5,816,725 +0.03(+0.35%)
Jun 10, 2003 8.739 8.777 8.704 8.742 3,743,575 +0.03(+0.32%)
Jun 09, 2003 8.702 8.781 8.699 8.714 5,909,247 +0.01(+0.16%)
Jun 06, 2003 8.812 8.855 8.696 8.700 4,570,181 -0.08(-0.87%)
Jun 05, 2003 8.866 8.866 8.750 8.777 3,832,870 -0.09(-1.02%)
Jun 04, 2003 8.867 8.901 8.824 8.867 4,302,655 +0.01(+0.08%)
Jun 03, 2003 8.837 8.888 8.802 8.860 5,850,076 +0.03(+0.36%)
Jun 02, 2003 8.819 8.887 8.794 8.828 4,732,992 +0.04(+0.51%)
May 30, 2003 8.682 8.794 8.681 8.784 8,032,962 +0.10(+1.19%)
May 29, 2003 8.854 8.874 8.622 8.681 8,595,269 -0.17(-1.95%)
May 28, 2003 8.923 8.954 8.845 8.854 9,957,645 -0.16(-1.78%)
May 27, 2003 8.922 9.015 8.826 9.014 9,630,948 +0.09(+1.03%)
May 23, 2003 8.728 8.947 8.727 8.922 10,541,828 +0.24(+2.73%)
May 22, 2003 8.589 8.696 8.583 8.685 8,618,221 +0.10(+1.14%)
May 21, 2003 8.644 8.646 8.586 8.587 17,172,250 -0.15(-1.77%)
May 20, 2003 8.707 8.749 8.667 8.742 7,015,931 +0.11(+1.29%)
May 19, 2003 8.618 8.665 8.519 8.630 5,827,483 +0.00(+0.02%)
May 16, 2003 8.487 8.644 8.476 8.629 5,789,829 +0.18(+2.11%)
May 15, 2003 8.386 8.466 8.352 8.451 4,848,825 +0.09(+1.07%)
May 14, 2003 8.331 8.366 8.297 8.361 3,115,641 +0.04(+0.45%)
May 13, 2003 8.338 8.350 8.286 8.324 3,373,126 -0.03(-0.33%)
May 12, 2003 8.250 8.359 8.226 8.352 2,814,764 +0.08(+0.94%)
May 09, 2003 8.261 8.294 8.215 8.274 3,161,185 +0.05(+0.64%)
May 08, 2003 8.202 8.267 8.186 8.221 2,726,186 -0.02(-0.20%)
May 07, 2003 8.285 8.287 8.193 8.237 4,224,836 -0.05(-0.57%)
May 06, 2003 8.294 8.322 8.243 8.285 3,350,892 -0.00(-0.03%)
May 05, 2003 8.303 8.331 8.223 8.287 2,916,252 +0.02(+0.20%)
May 02, 2003 8.175 8.271 8.173 8.271 3,426,201 +0.04(+0.54%)
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.