Skip to main content

Dominion Resources (NY: D )

57.39 -0.96 (-1.65%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.940 8.001 7.854 7.980 3,365,327 +0.02(+0.24%)
Jun 29, 2004 8.074 8.074 7.920 7.961 4,372,356 -0.11(-1.38%)
Jun 28, 2004 8.084 8.147 8.051 8.073 4,083,052 -0.01(-0.16%)
Jun 25, 2004 8.117 8.117 8.044 8.085 3,530,530 -0.03(-0.39%)
Jun 24, 2004 8.114 8.118 8.059 8.117 3,922,592 -0.00(-0.03%)
Jun 23, 2004 8.008 8.119 7.992 8.119 3,358,608 +0.08(+1.04%)
Jun 22, 2004 8.040 8.090 7.968 8.036 3,666,882 +0.02(+0.22%)
Jun 21, 2004 8.013 8.094 7.974 8.018 3,301,300 +0.03(+0.32%)
Jun 18, 2004 8.017 8.040 7.993 7.993 4,448,239 -0.02(-0.28%)
Jun 17, 2004 7.945 8.033 7.909 8.016 4,237,585 +0.06(+0.76%)
Jun 16, 2004 7.880 7.955 7.863 7.955 3,687,829 +0.10(+1.27%)
Jun 15, 2004 7.868 7.907 7.837 7.855 4,393,698 +0.04(+0.45%)
Jun 14, 2004 7.779 7.840 7.763 7.820 2,573,694 +0.01(+0.11%)
Jun 10, 2004 7.799 7.811 7.758 7.811 3,871,608 +0.05(+0.60%)
Jun 09, 2004 7.799 7.834 7.755 7.764 4,941,873 -0.04(-0.45%)
Jun 08, 2004 7.794 7.806 7.750 7.799 4,748,213 +0.01(+0.06%)
Jun 07, 2004 7.810 7.830 7.787 7.794 2,951,132 +0.02(+0.20%)
Jun 04, 2004 7.791 7.866 7.763 7.779 4,520,565 -0.01(-0.15%)
Jun 03, 2004 7.875 7.882 7.788 7.791 5,166,360 -0.10(-1.28%)
Jun 02, 2004 7.939 7.970 7.889 7.892 4,844,253 -0.06(-0.73%)
Jun 01, 2004 7.968 7.985 7.901 7.950 2,902,125 -0.02(-0.21%)
May 28, 2004 7.958 7.973 7.935 7.966 3,243,993 +0.03(+0.37%)
May 27, 2004 7.913 7.970 7.908 7.937 4,030,883 +0.03(+0.40%)
May 26, 2004 7.946 7.951 7.873 7.906 8,176,776 -0.10(-1.28%)
May 25, 2004 7.920 8.008 7.854 8.008 5,389,266 +0.08(+1.07%)
May 24, 2004 7.823 7.928 7.811 7.923 3,892,950 +0.13(+1.67%)
May 21, 2004 7.841 7.851 7.768 7.793 3,350,308 -0.00(-0.02%)
May 20, 2004 7.755 7.850 7.744 7.794 3,560,567 +0.05(+0.59%)
May 19, 2004 7.849 7.849 7.748 7.749 6,143,747 -0.09(-1.16%)
May 18, 2004 7.880 7.920 7.827 7.840 4,708,691 -0.01(-0.06%)
May 17, 2004 7.889 7.890 7.788 7.845 3,373,231 -0.06(-0.72%)
May 14, 2004 7.861 7.961 7.858 7.902 6,464,273 +0.04(+0.53%)
May 13, 2004 7.812 7.901 7.766 7.860 5,380,966 +0.05(+0.62%)
May 12, 2004 7.798 7.844 7.689 7.812 6,094,739 +0.02(+0.19%)
May 11, 2004 7.828 7.858 7.763 7.797 4,702,763 -0.05(-0.60%)
May 10, 2004 7.897 7.920 7.815 7.844 5,180,588 -0.12(-1.56%)
May 07, 2004 8.069 8.069 7.879 7.968 9,110,294 -0.12(-1.47%)
May 06, 2004 8.011 8.108 7.965 8.087 5,129,209 +0.08(+0.95%)
May 05, 2004 8.063 8.159 8.011 8.011 4,945,825 -0.07(-0.91%)
May 04, 2004 8.083 8.126 8.035 8.084 3,348,332 +0.00(+0.02%)
May 03, 2004 8.052 8.093 7.984 8.083 3,394,178 +0.01(+0.13%)
Apr 30, 2004 8.033 8.082 8.013 8.073 4,772,717 +0.05(+0.57%)
Apr 29, 2004 8.033 8.104 8.002 8.027 7,123,901 +0.00(+0.02%)
Apr 28, 2004 8.033 8.069 7.992 8.026 3,982,270 -0.01(-0.09%)
Apr 27, 2004 8.061 8.071 8.025 8.033 3,946,700 -0.03(-0.35%)
Apr 26, 2004 8.042 8.089 8.033 8.061 3,025,830 +0.02(+0.24%)
Apr 23, 2004 8.033 8.084 7.999 8.042 3,884,650 -0.01(-0.06%)
Apr 22, 2004 7.976 8.075 7.971 8.047 5,155,293 +0.05(+0.63%)
Apr 21, 2004 7.994 8.016 7.939 7.997 4,561,668 +0.00(+0.03%)
Apr 20, 2004 7.970 8.088 7.945 7.994 7,186,346 -0.06(-0.80%)
Apr 19, 2004 8.085 8.113 8.025 8.059 3,609,179 -0.03(-0.31%)
Apr 16, 2004 8.103 8.179 8.064 8.084 4,543,488 +0.01(+0.06%)
Apr 15, 2004 7.965 8.097 7.965 8.079 7,498,177 +0.11(+1.43%)
Apr 14, 2004 7.907 7.965 7.831 7.965 7,283,571 +0.03(+0.33%)
Apr 13, 2004 7.954 7.954 7.825 7.939 8,634,840 -0.03(-0.38%)
Apr 12, 2004 8.143 8.192 7.961 7.969 4,901,560 -0.17(-2.14%)
Apr 08, 2004 8.146 8.147 8.104 8.143 2,994,212 -0.00(-0.02%)
Apr 07, 2004 8.160 8.179 8.113 8.145 3,098,946 -0.04(-0.51%)
Apr 06, 2004 8.135 8.187 8.116 8.187 3,081,161 +0.06(+0.72%)
Apr 05, 2004 8.112 8.161 8.099 8.128 3,607,994 -0.01(-0.09%)
Apr 02, 2004 8.159 8.165 8.097 8.136 3,914,687 -0.01(-0.12%)
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.