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 (%)
Dec 31, 2003 8.956 8.966 8.867 8.886 2,922,007 -0.07(-0.78%)
Dec 30, 2003 8.952 8.973 8.911 8.956 3,170,536 +0.02(+0.23%)
Dec 29, 2003 8.907 8.952 8.879 8.935 3,089,010 +0.03(+0.31%)
Dec 26, 2003 8.884 8.916 8.868 8.907 1,149,983 +0.02(+0.20%)
Dec 24, 2003 8.877 8.925 8.870 8.889 2,729,146 +0.01(+0.16%)
Dec 23, 2003 8.806 8.881 8.806 8.875 5,652,950 +0.09(+1.08%)
Dec 22, 2003 8.712 8.792 8.694 8.781 6,033,644 +0.07(+0.78%)
Dec 19, 2003 8.647 8.712 8.627 8.712 8,131,772 +0.07(+0.76%)
Dec 18, 2003 8.506 8.643 8.476 8.647 8,243,466 +0.13(+1.54%)
Dec 17, 2003 8.439 8.506 8.391 8.516 3,990,106 +0.08(+0.91%)
Dec 16, 2003 8.502 8.520 8.416 8.439 4,763,346 -0.05(-0.62%)
Dec 15, 2003 8.502 8.527 8.476 8.492 6,444,507 +0.03(+0.30%)
Dec 12, 2003 8.485 8.490 8.453 8.467 4,182,967 -0.02(-0.20%)
Dec 11, 2003 8.458 8.531 8.456 8.484 2,857,002 +0.01(+0.07%)
Dec 10, 2003 8.492 8.526 8.474 8.478 3,300,188 -0.01(-0.10%)
Dec 09, 2003 8.594 8.600 8.485 8.487 2,811,750 -0.08(-0.93%)
Dec 08, 2003 8.490 8.554 8.472 8.566 3,630,242 +0.10(+1.20%)
Dec 05, 2003 8.444 8.577 8.444 8.465 4,322,675 +0.01(+0.08%)
Dec 04, 2003 8.402 8.458 8.387 8.458 7,315,075 +0.06(+0.70%)
Dec 03, 2003 8.527 8.530 8.381 8.399 6,991,126 -0.14(-1.66%)
Dec 02, 2003 8.476 8.568 8.476 8.541 4,301,844 +0.07(+0.77%)
Dec 01, 2003 8.388 8.480 8.382 8.476 3,662,565 +0.08(+1.01%)
Nov 28, 2003 8.402 8.421 8.370 8.391 1,077,795 +0.00(+0.03%)
Nov 26, 2003 8.374 8.412 8.303 8.388 3,202,141 -0.07(-0.79%)
Nov 25, 2003 8.426 8.472 8.424 8.455 6,908,522 +0.01(+0.07%)
Nov 24, 2003 8.409 8.478 8.394 8.449 4,486,445 +0.08(+0.90%)
Nov 21, 2003 8.342 8.419 8.359 8.374 3,826,695 +0.03(+0.38%)
Nov 20, 2003 8.356 8.423 8.302 8.342 3,626,651 -0.01(-0.17%)
Nov 19, 2003 8.265 8.375 8.252 8.356 3,635,989 +0.09(+1.11%)
Nov 18, 2003 8.444 8.448 8.261 8.264 3,623,419 -0.15(-1.84%)
Nov 17, 2003 8.424 8.487 8.396 8.419 3,558,413 -0.07(-0.80%)
Nov 14, 2003 8.547 8.561 8.472 8.487 2,261,539 -0.06(-0.72%)
Nov 13, 2003 8.509 8.555 8.474 8.548 3,437,740 +0.06(+0.72%)
Nov 12, 2003 8.499 8.530 8.458 8.487 2,331,213 -0.03(-0.29%)
Nov 11, 2003 8.530 8.533 8.481 8.512 2,438,957 -0.00(-0.05%)
Nov 10, 2003 8.495 8.536 8.495 8.516 2,563,580 +0.02(+0.25%)
Nov 07, 2003 8.506 8.545 8.465 8.495 3,417,269 -0.02(-0.21%)
Nov 06, 2003 8.552 8.555 8.444 8.513 4,139,870 -0.04(-0.46%)
Nov 05, 2003 8.499 8.562 8.492 8.552 2,863,826 +0.04(+0.42%)
Nov 04, 2003 8.541 8.552 8.494 8.516 3,391,411 -0.07(-0.78%)
Nov 03, 2003 8.576 8.594 8.545 8.583 1,848,881 +0.01(+0.08%)
Oct 31, 2003 8.523 8.593 8.519 8.576 3,189,571 +0.07(+0.77%)
Oct 30, 2003 8.604 8.604 8.495 8.510 1,644,168 -0.05(-0.55%)
Oct 29, 2003 8.437 8.590 8.437 8.558 3,773,541 +0.10(+1.14%)
Oct 28, 2003 8.437 8.478 8.437 8.462 3,435,945 +0.03(+0.38%)
Oct 27, 2003 8.434 8.506 8.421 8.430 3,010,716 +0.01(+0.08%)
Oct 24, 2003 8.423 8.448 8.392 8.423 3,982,205 -0.02(-0.25%)
Oct 23, 2003 8.509 8.545 8.427 8.444 3,458,930 -0.07(-0.77%)
Oct 22, 2003 8.562 8.616 8.509 8.509 3,399,671 -0.08(-0.92%)
Oct 21, 2003 8.611 8.757 8.492 8.588 3,687,346 -0.04(-0.50%)
Oct 20, 2003 8.694 8.694 8.590 8.632 2,390,113 -0.03(-0.32%)
Oct 17, 2003 8.659 8.708 8.627 8.659 3,052,018 +0.00(+0.00%)
Oct 16, 2003 8.659 8.698 8.654 8.659 2,498,216 +0.01(+0.16%)
Oct 15, 2003 8.750 8.757 8.619 8.646 4,167,524 -0.10(-1.19%)
Oct 14, 2003 8.707 8.751 8.659 8.750 2,872,086 +0.04(+0.50%)
Oct 13, 2003 8.732 8.732 8.676 8.707 1,970,272 -0.03(-0.29%)
Oct 10, 2003 8.764 8.764 8.698 8.732 2,201,562 -0.03(-0.37%)
Oct 09, 2003 8.729 8.783 8.694 8.764 3,625,573 +0.06(+0.72%)
Oct 08, 2003 8.701 8.726 8.671 8.701 4,173,629 -0.03(-0.33%)
Oct 07, 2003 8.836 8.836 8.703 8.730 5,348,035 -0.11(-1.20%)
Oct 06, 2003 8.744 8.840 8.744 8.836 3,187,057 +0.09(+1.03%)
Oct 03, 2003 8.778 8.779 8.723 8.746 3,278,639 +0.03(+0.30%)
Oct 02, 2003 8.666 8.700 8.634 8.719 3,188,852 +0.08(+0.89%)
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.