Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.805 7.805 7.689 7.720 4,801,129 -0.09(-1.14%)
Mar 28, 2003 7.766 7.836 7.766 7.809 3,008,057 -0.00(-0.04%)
Mar 27, 2003 7.774 7.858 7.700 7.812 3,739,272 +0.04(+0.48%)
Mar 26, 2003 7.811 7.876 7.767 7.774 3,516,931 -0.04(-0.46%)
Mar 25, 2003 7.766 7.841 7.720 7.811 3,921,448 +0.04(+0.57%)
Mar 24, 2003 7.843 7.871 7.694 7.766 3,389,264 -0.15(-1.83%)
Mar 21, 2003 7.878 7.911 7.826 7.911 5,347,657 +0.06(+0.73%)
Mar 20, 2003 7.779 7.857 7.731 7.854 3,764,733 +0.06(+0.75%)
Mar 19, 2003 7.801 7.801 7.695 7.795 3,732,817 +0.04(+0.56%)
Mar 18, 2003 7.696 7.766 7.668 7.752 5,189,508 +0.09(+1.13%)
Mar 17, 2003 7.564 7.666 7.564 7.666 5,625,583 +0.10(+1.35%)
Mar 14, 2003 7.578 7.596 7.529 7.564 5,300,320 +0.02(+0.30%)
Mar 13, 2003 7.661 7.667 7.515 7.542 8,406,638 -0.00(-0.06%)
Mar 12, 2003 7.597 7.632 7.463 7.546 7,914,260 -0.06(-0.75%)
Mar 11, 2003 7.645 7.696 7.590 7.603 5,224,653 +0.00(+0.04%)
Mar 10, 2003 7.671 7.717 7.564 7.600 5,776,560 -0.17(-2.22%)
Mar 07, 2003 7.689 7.801 7.641 7.773 7,166,908 +0.09(+1.11%)
Mar 06, 2003 7.639 7.742 7.560 7.688 5,568,564 +0.05(+0.64%)
Mar 05, 2003 7.548 7.639 7.484 7.639 6,522,478 +0.12(+1.65%)
Mar 04, 2003 7.590 7.614 7.515 7.515 2,406,302 -0.05(-0.61%)
Mar 03, 2003 7.564 7.661 7.529 7.561 2,922,707 +0.05(+0.61%)
Feb 28, 2003 7.575 7.681 7.515 7.515 6,935,602 -0.06(-0.81%)
Feb 27, 2003 7.593 7.705 7.529 7.576 4,773,516 -0.01(-0.09%)
Feb 26, 2003 7.756 7.756 7.583 7.583 4,546,154 -0.24(-3.12%)
Feb 25, 2003 7.774 7.925 7.694 7.827 4,949,595 +0.05(+0.66%)
Feb 24, 2003 7.772 7.827 7.719 7.776 4,308,751 +0.01(+0.11%)
Feb 21, 2003 7.804 7.880 7.707 7.767 4,867,831 +0.04(+0.51%)
Feb 20, 2003 7.677 7.780 7.647 7.728 3,376,354 +0.05(+0.67%)
Feb 19, 2003 7.670 7.713 7.627 7.677 3,882,000 +0.01(+0.07%)
Feb 18, 2003 7.710 7.717 7.611 7.671 3,621,646 +0.07(+0.95%)
Feb 14, 2003 7.500 7.607 7.437 7.599 6,112,940 +0.10(+1.32%)
Feb 13, 2003 7.357 7.585 7.232 7.500 6,879,299 +0.14(+1.95%)
Feb 12, 2003 7.496 7.588 7.303 7.356 5,260,873 -0.14(-1.84%)
Feb 11, 2003 7.737 7.737 7.479 7.494 5,550,633 -0.16(-2.06%)
Feb 10, 2003 7.526 7.668 7.522 7.652 4,029,032 +0.13(+1.67%)
Feb 07, 2003 7.575 7.606 7.502 7.526 4,744,109 -0.01(-0.13%)
Feb 06, 2003 7.557 7.661 7.504 7.536 4,540,416 -0.08(-1.10%)
Feb 05, 2003 7.603 7.749 7.603 7.620 6,490,203 +0.02(+0.24%)
Feb 04, 2003 7.641 7.773 7.537 7.601 4,682,786 -0.07(-0.94%)
Feb 03, 2003 7.555 7.689 7.539 7.674 3,566,061 +0.12(+1.57%)
Jan 31, 2003 7.452 7.618 7.434 7.555 4,242,408 +0.13(+1.77%)
Jan 30, 2003 7.543 7.575 7.424 7.424 4,266,076 -0.15(-1.92%)
Jan 29, 2003 7.498 7.604 7.388 7.569 3,645,315 +0.03(+0.44%)
Jan 28, 2003 7.398 7.589 7.363 7.536 8,148,436 +0.31(+4.26%)
Jan 27, 2003 7.422 7.451 7.214 7.228 6,676,324 -0.26(-3.43%)
Jan 24, 2003 7.521 7.590 7.433 7.484 4,715,779 -0.10(-1.38%)
Jan 23, 2003 7.459 7.649 7.445 7.589 4,807,225 +0.20(+2.70%)
Jan 22, 2003 7.497 7.497 7.385 7.390 6,181,436 -0.11(-1.41%)
Jan 21, 2003 7.673 7.692 7.494 7.496 4,441,797 -0.10(-1.36%)
Jan 17, 2003 7.730 7.738 7.578 7.599 4,405,936 -0.13(-1.62%)
Jan 16, 2003 7.818 7.843 7.707 7.724 3,911,407 -0.04(-0.52%)
Jan 15, 2003 7.910 7.910 7.696 7.765 3,233,267 -0.06(-0.80%)
Jan 14, 2003 7.857 7.878 7.791 7.827 4,138,768 -0.01(-0.12%)
Jan 13, 2003 7.776 7.912 7.712 7.837 5,506,882 -0.04(-0.46%)
Jan 10, 2003 7.843 7.905 7.808 7.873 3,031,008 -0.05(-0.65%)
Jan 09, 2003 7.878 7.939 7.794 7.925 4,218,381 +0.05(+0.69%)
Jan 08, 2003 7.878 7.988 7.847 7.871 6,429,956 -0.10(-1.31%)
Jan 07, 2003 8.175 8.175 7.840 7.975 11,119,556 -0.20(-2.42%)
Jan 06, 2003 7.822 8.173 7.811 8.173 11,781,200 +0.41(+5.24%)
Jan 03, 2003 7.794 7.854 7.723 7.766 4,720,082 -0.01(-0.13%)
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.