Skip to main content

Dominion Resources (NY: D )

57.51 +0.10 (+0.17%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.740 7.975 7.740 7.937 6,688,781 +0.07(+0.93%)
Feb 26, 2004 7.928 7.943 7.838 7.864 5,221,120 -0.06(-0.81%)
Feb 25, 2004 7.977 7.981 7.909 7.928 5,418,233 -0.07(-0.85%)
Feb 24, 2004 8.003 8.022 7.927 7.996 5,242,494 +0.01(+0.11%)
Feb 23, 2004 7.952 8.030 7.941 7.987 7,465,755 +0.05(+0.68%)
Feb 20, 2004 8.015 8.019 7.917 7.933 5,159,770 -0.06(-0.71%)
Feb 19, 2004 8.038 8.040 7.971 7.990 4,692,319 -0.02(-0.27%)
Feb 18, 2004 8.047 8.053 8.001 8.011 3,441,561 -0.01(-0.13%)
Feb 17, 2004 7.990 8.047 7.982 8.022 2,760,374 +0.06(+0.76%)
Feb 13, 2004 8.003 8.014 7.927 7.961 5,960,492 -0.02(-0.28%)
Feb 12, 2004 8.047 8.059 7.974 7.984 3,926,428 -0.08(-1.05%)
Feb 11, 2004 8.003 8.072 7.965 8.068 5,996,115 +0.02(+0.27%)
Feb 10, 2004 7.994 8.047 7.984 8.047 3,664,006 +0.06(+0.79%)
Feb 09, 2004 7.981 7.991 7.947 7.984 2,974,902 -0.01(-0.16%)
Feb 06, 2004 7.927 8.022 7.923 7.996 3,948,593 +0.07(+0.88%)
Feb 05, 2004 8.015 8.015 7.912 7.927 6,810,294 -0.06(-0.73%)
Feb 04, 2004 7.971 8.018 7.939 7.985 5,424,566 -0.07(-0.85%)
Feb 03, 2004 7.958 8.053 7.941 8.053 4,606,428 -0.01(-0.13%)
Feb 02, 2004 8.066 8.114 8.049 8.063 3,874,181 -0.04(-0.51%)
Jan 30, 2004 8.116 8.123 8.053 8.105 4,927,825 -0.03(-0.42%)
Jan 29, 2004 8.129 8.163 8.062 8.139 5,185,893 +0.05(+0.64%)
Jan 28, 2004 8.009 8.173 8.005 8.087 7,107,943 +0.10(+1.25%)
Jan 27, 2004 7.977 8.068 7.967 7.987 6,266,057 +0.05(+0.64%)
Jan 26, 2004 7.870 7.937 7.851 7.937 4,281,073 +0.05(+0.69%)
Jan 23, 2004 7.958 7.968 7.851 7.883 9,252,438 -0.09(-1.11%)
Jan 22, 2004 7.927 7.984 7.895 7.971 5,530,643 +0.04(+0.56%)
Jan 21, 2004 7.813 7.931 7.800 7.927 4,376,067 +0.09(+1.21%)
Jan 20, 2004 7.756 7.832 7.750 7.832 3,316,486 +0.08(+0.98%)
Jan 16, 2004 7.800 7.855 7.731 7.756 4,561,306 -0.05(-0.60%)
Jan 15, 2004 7.926 7.927 7.787 7.803 6,427,943 -0.13(-1.61%)
Jan 14, 2004 7.851 7.932 7.851 7.931 3,189,431 +0.08(+1.01%)
Jan 13, 2004 7.809 7.880 7.804 7.851 5,153,041 +0.04(+0.48%)
Jan 12, 2004 7.809 7.857 7.799 7.813 3,909,012 +0.01(+0.13%)
Jan 09, 2004 7.826 7.861 7.782 7.803 7,023,240 -0.03(-0.37%)
Jan 08, 2004 7.920 7.956 7.822 7.832 8,756,093 -0.10(-1.31%)
Jan 07, 2004 7.933 7.933 7.899 7.936 4,257,720 -0.02(-0.21%)
Jan 06, 2004 8.008 8.008 7.912 7.952 4,540,724 -0.05(-0.66%)
Jan 05, 2004 8.085 8.110 7.941 8.005 4,828,082 -0.08(-1.00%)
Jan 02, 2004 8.070 8.158 8.062 8.086 3,494,996 +0.02(+0.28%)
Dec 31, 2003 8.126 8.135 8.046 8.063 3,220,304 -0.06(-0.78%)
Dec 30, 2003 8.123 8.142 8.086 8.126 3,494,204 +0.02(+0.23%)
Dec 29, 2003 8.082 8.123 8.057 8.107 3,404,355 +0.03(+0.31%)
Dec 26, 2003 8.061 8.090 8.047 8.082 1,267,381 +0.02(+0.20%)
Dec 24, 2003 8.054 8.099 8.048 8.066 3,007,754 +0.01(+0.16%)
Dec 23, 2003 7.990 8.058 7.990 8.053 6,230,038 +0.09(+1.08%)
Dec 22, 2003 7.905 7.977 7.889 7.967 6,649,596 +0.06(+0.78%)
Dec 19, 2003 7.846 7.905 7.828 7.905 8,961,914 +0.06(+0.76%)
Dec 18, 2003 7.718 7.842 7.691 7.846 9,085,011 +0.12(+1.54%)
Dec 17, 2003 7.658 7.718 7.614 7.727 4,397,441 +0.07(+0.91%)
Dec 16, 2003 7.715 7.731 7.636 7.658 5,249,618 -0.05(-0.62%)
Dec 15, 2003 7.715 7.737 7.691 7.706 7,102,402 +0.02(+0.30%)
Dec 12, 2003 7.699 7.703 7.670 7.683 4,609,991 -0.02(-0.20%)
Dec 11, 2003 7.674 7.741 7.673 7.698 3,148,663 +0.01(+0.07%)
Dec 10, 2003 7.706 7.736 7.689 7.693 3,637,091 -0.01(-0.10%)
Dec 09, 2003 7.798 7.803 7.699 7.701 3,098,791 -0.07(-0.93%)
Dec 08, 2003 7.703 7.761 7.687 7.773 4,000,840 +0.09(+1.20%)
Dec 05, 2003 7.662 7.783 7.662 7.680 4,763,960 +0.01(+0.08%)
Dec 04, 2003 7.624 7.674 7.610 7.674 8,061,843 +0.05(+0.70%)
Dec 03, 2003 7.737 7.740 7.605 7.621 7,704,823 -0.13(-1.66%)
Dec 02, 2003 7.691 7.774 7.691 7.750 4,741,003 +0.06(+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.