Dominion Resources (NY: D )

57.42 -0.93 (-1.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.128 8.135 8.065 8.117 4,920,531 -0.03(-0.42%)
Jan 29, 2004 8.141 8.175 8.074 8.151 5,178,216 +0.05(+0.64%)
Jan 28, 2004 8.021 8.185 8.017 8.099 7,097,421 +0.10(+1.25%)
Jan 27, 2004 7.989 8.080 7.979 7.999 6,256,781 +0.05(+0.64%)
Jan 26, 2004 7.882 7.949 7.863 7.949 4,274,736 +0.05(+0.69%)
Jan 23, 2004 7.970 7.980 7.863 7.894 9,238,741 -0.09(-1.11%)
Jan 22, 2004 7.939 7.995 7.907 7.983 5,522,456 +0.04(+0.56%)
Jan 21, 2004 7.825 7.942 7.812 7.939 4,369,589 +0.09(+1.21%)
Jan 20, 2004 7.768 7.844 7.761 7.844 3,311,576 +0.08(+0.98%)
Jan 16, 2004 7.812 7.866 7.742 7.768 4,554,554 -0.05(-0.60%)
Jan 15, 2004 7.937 7.939 7.798 7.815 6,418,427 -0.13(-1.61%)
Jan 14, 2004 7.863 7.944 7.863 7.942 3,184,709 +0.08(+1.01%)
Jan 13, 2004 7.821 7.892 7.816 7.863 5,145,413 +0.04(+0.49%)
Jan 12, 2004 7.821 7.869 7.811 7.825 3,903,226 +0.01(+0.13%)
Jan 09, 2004 7.837 7.873 7.793 7.815 7,012,843 -0.03(-0.37%)
Jan 08, 2004 7.932 7.968 7.834 7.844 8,743,131 -0.10(-1.31%)
Jan 07, 2004 7.945 7.945 7.911 7.947 4,251,417 -0.02(-0.21%)
Jan 06, 2004 8.020 8.020 7.923 7.964 4,534,002 -0.05(-0.66%)
Jan 05, 2004 8.097 8.122 7.952 8.017 4,820,934 -0.08(-1.00%)
Jan 02, 2004 8.082 8.170 8.074 8.098 3,489,822 +0.02(+0.28%)
Dec 31, 2003 8.138 8.147 8.057 8.075 3,215,537 -0.06(-0.78%)
Dec 30, 2003 8.135 8.154 8.098 8.138 3,489,031 +0.02(+0.23%)
Dec 29, 2003 8.094 8.135 8.069 8.119 3,399,316 +0.03(+0.31%)
Dec 26, 2003 8.073 8.102 8.059 8.094 1,265,505 +0.02(+0.20%)
Dec 24, 2003 8.066 8.111 8.060 8.078 3,003,302 +0.01(+0.16%)
Dec 23, 2003 8.002 8.070 8.002 8.065 6,220,816 +0.09(+1.08%)
Dec 22, 2003 7.917 7.989 7.901 7.979 6,639,752 +0.06(+0.78%)
Dec 19, 2003 7.858 7.917 7.840 7.917 8,948,647 +0.06(+0.76%)
Dec 18, 2003 7.730 7.854 7.702 7.858 9,071,562 +0.12(+1.54%)
Dec 17, 2003 7.669 7.730 7.625 7.739 4,390,931 +0.07(+0.91%)
Dec 16, 2003 7.726 7.742 7.648 7.669 5,241,847 -0.05(-0.62%)
Dec 15, 2003 7.726 7.749 7.702 7.717 7,091,888 +0.02(+0.30%)
Dec 12, 2003 7.711 7.715 7.682 7.694 4,603,166 -0.02(-0.20%)
Dec 11, 2003 7.686 7.753 7.684 7.710 3,144,001 +0.01(+0.07%)
Dec 10, 2003 7.717 7.748 7.701 7.705 3,631,707 -0.01(-0.10%)
Dec 09, 2003 7.810 7.815 7.711 7.712 3,094,203 -0.07(-0.93%)
Dec 08, 2003 7.715 7.773 7.698 7.784 3,994,917 +0.09(+1.20%)
Dec 05, 2003 7.673 7.794 7.673 7.692 4,756,908 +0.01(+0.08%)
Dec 04, 2003 7.635 7.686 7.621 7.686 8,049,909 +0.05(+0.70%)
Dec 03, 2003 7.749 7.751 7.616 7.632 7,693,418 -0.13(-1.66%)
Dec 02, 2003 7.702 7.785 7.702 7.761 4,733,985 +0.06(+0.77%)
Dec 01, 2003 7.622 7.706 7.617 7.702 4,030,487 +0.08(+1.01%)
Nov 28, 2003 7.635 7.653 7.606 7.625 1,186,065 +0.00(+0.03%)
Nov 26, 2003 7.610 7.644 7.545 7.622 3,523,811 -0.06(-0.79%)
Nov 25, 2003 7.656 7.698 7.655 7.683 7,602,516 +0.01(+0.07%)
Nov 24, 2003 7.641 7.705 7.627 7.678 4,937,130 +0.07(+0.90%)
Nov 21, 2003 7.581 7.650 7.596 7.610 4,211,105 +0.03(+0.38%)
Nov 20, 2003 7.593 7.654 7.544 7.581 3,990,965 -0.01(-0.17%)
Nov 19, 2003 7.511 7.611 7.498 7.593 4,001,241 +0.08(+1.11%)
Nov 18, 2003 7.673 7.677 7.507 7.510 3,987,408 -0.14(-1.84%)
Nov 17, 2003 7.655 7.712 7.630 7.650 3,915,873 -0.06(-0.80%)
Nov 14, 2003 7.766 7.779 7.698 7.712 2,488,721 -0.06(-0.72%)
Nov 13, 2003 7.732 7.774 7.701 7.768 3,783,078 +0.06(+0.72%)
Nov 12, 2003 7.723 7.751 7.686 7.712 2,565,394 -0.02(-0.29%)
Nov 11, 2003 7.751 7.754 7.707 7.735 2,683,961 -0.00(-0.05%)
Nov 10, 2003 7.720 7.756 7.720 7.739 2,821,104 +0.02(+0.25%)
Nov 07, 2003 7.730 7.765 7.692 7.720 3,760,550 -0.02(-0.21%)
Nov 06, 2003 7.772 7.774 7.673 7.736 4,555,739 -0.04(-0.46%)
Nov 05, 2003 7.723 7.780 7.717 7.772 3,151,511 +0.03(+0.43%)
Nov 04, 2003 7.761 7.772 7.718 7.739 3,732,094 -0.06(-0.78%)
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.