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 (%)
Jan 31, 2003 7.441 7.607 7.423 7.544 4,248,691 +0.13(+1.77%)
Jan 30, 2003 7.532 7.564 7.413 7.413 4,272,395 -0.14(-1.92%)
Jan 29, 2003 7.487 7.593 7.377 7.558 3,650,714 +0.03(+0.44%)
Jan 28, 2003 7.387 7.578 7.352 7.525 8,160,504 +0.31(+4.26%)
Jan 27, 2003 7.411 7.440 7.203 7.217 6,686,211 -0.26(-3.43%)
Jan 24, 2003 7.509 7.579 7.422 7.473 4,722,763 -0.10(-1.38%)
Jan 23, 2003 7.448 7.638 7.434 7.578 4,814,345 +0.20(+2.70%)
Jan 22, 2003 7.486 7.486 7.374 7.379 6,190,591 -0.11(-1.41%)
Jan 21, 2003 7.661 7.681 7.483 7.484 4,448,376 -0.10(-1.36%)
Jan 17, 2003 7.718 7.727 7.567 7.587 4,412,461 -0.13(-1.62%)
Jan 16, 2003 7.806 7.831 7.696 7.713 3,917,200 -0.04(-0.52%)
Jan 15, 2003 7.898 7.898 7.685 7.753 3,238,055 -0.06(-0.80%)
Jan 14, 2003 7.845 7.866 7.780 7.816 4,144,898 -0.01(-0.12%)
Jan 13, 2003 7.764 7.901 7.700 7.826 5,515,038 -0.04(-0.46%)
Jan 10, 2003 7.831 7.894 7.796 7.862 3,035,497 -0.05(-0.65%)
Jan 09, 2003 7.866 7.927 7.782 7.913 4,224,628 +0.05(+0.69%)
Jan 08, 2003 7.866 7.976 7.835 7.859 6,439,478 -0.10(-1.31%)
Jan 07, 2003 8.162 8.162 7.828 7.963 11,136,024 -0.20(-2.42%)
Jan 06, 2003 7.810 8.161 7.799 8.161 11,798,648 +0.41(+5.24%)
Jan 03, 2003 7.782 7.842 7.711 7.755 4,727,073 -0.01(-0.13%)
Jan 02, 2003 7.668 7.766 7.553 7.764 4,312,978 +0.12(+1.58%)
Dec 31, 2002 7.660 7.699 7.546 7.643 3,116,664 -0.04(-0.49%)
Dec 30, 2002 7.611 7.690 7.555 7.681 4,460,946 +0.17(+2.28%)
Dec 27, 2002 7.617 7.685 7.490 7.509 3,593,609 -0.16(-2.07%)
Dec 26, 2002 7.657 7.760 7.611 7.668 2,274,109 +0.07(+0.86%)
Dec 24, 2002 7.596 7.639 7.554 7.603 1,426,525 +0.03(+0.37%)
Dec 23, 2002 7.735 7.749 7.567 7.575 3,747,683 -0.12(-1.61%)
Dec 20, 2002 7.599 7.720 7.589 7.699 9,756,546 +0.19(+2.50%)
Dec 19, 2002 7.518 7.535 7.461 7.511 7,732,761 -0.00(-0.06%)
Dec 18, 2002 7.479 7.601 7.448 7.515 4,372,596 +0.04(+0.60%)
Dec 17, 2002 7.547 7.571 7.454 7.471 3,024,005 -0.05(-0.63%)
Dec 16, 2002 7.483 7.537 7.405 7.518 6,766,660 -0.00(-0.02%)
Dec 13, 2002 7.379 7.525 7.344 7.519 5,378,922 +0.14(+1.94%)
Dec 12, 2002 7.327 7.379 7.242 7.376 4,695,109 +0.05(+0.67%)
Dec 11, 2002 7.153 7.330 7.127 7.327 4,726,714 +0.17(+2.43%)
Dec 10, 2002 7.033 7.156 6.989 7.153 4,672,842 +0.19(+2.72%)
Dec 09, 2002 6.993 7.109 6.958 6.964 6,314,137 -0.03(-0.42%)
Dec 06, 2002 6.961 7.000 6.893 6.993 5,980,491 +0.01(+0.12%)
Dec 05, 2002 7.053 7.100 6.877 6.985 5,028,037 +0.01(+0.14%)
Dec 04, 2002 7.273 7.273 6.929 6.975 8,459,313 -0.00(-0.02%)
Dec 03, 2002 6.989 7.065 6.909 6.976 4,198,051 -0.01(-0.18%)
Dec 02, 2002 7.198 7.198 6.912 6.989 5,487,743 -0.10(-1.47%)
Nov 29, 2002 7.053 7.100 6.978 7.093 2,063,290 +0.04(+0.57%)
Nov 27, 2002 6.982 7.085 6.891 7.053 5,198,631 +0.09(+1.26%)
Nov 26, 2002 7.170 7.219 6.958 6.965 6,523,519 -0.22(-3.10%)
Nov 25, 2002 7.253 7.334 7.007 7.188 9,249,074 -0.07(-0.90%)
Nov 22, 2002 6.961 7.267 6.909 7.253 7,010,520 +0.28(+3.99%)
Nov 21, 2002 6.986 7.045 6.873 6.975 6,666,458 +0.08(+1.19%)
Nov 20, 2002 6.947 6.987 6.799 6.893 4,948,306 -0.03(-0.36%)
Nov 19, 2002 6.852 6.989 6.822 6.918 4,310,823 +0.07(+0.98%)
Nov 18, 2002 6.861 6.889 6.740 6.851 5,410,886 -0.03(-0.45%)
Nov 15, 2002 6.696 6.887 6.683 6.882 4,130,173 +0.15(+2.30%)
Nov 14, 2002 6.568 6.745 6.538 6.727 5,124,288 +0.23(+3.54%)
Nov 13, 2002 6.515 6.592 6.404 6.497 7,405,221 -0.00(-0.04%)
Nov 12, 2002 6.738 6.751 6.483 6.500 7,807,464 -0.16(-2.44%)
Nov 11, 2002 6.673 6.749 6.571 6.663 4,460,946 -0.01(-0.13%)
Nov 08, 2002 6.681 6.834 6.561 6.671 7,789,147 -0.01(-0.13%)
Nov 07, 2002 6.893 6.919 6.511 6.680 10,295,624 -0.31(-4.38%)
Nov 06, 2002 7.099 7.212 6.891 6.986 7,662,369 -0.11(-1.59%)
Nov 05, 2002 6.962 7.142 6.840 7.099 6,402,486 +0.14(+1.96%)
Nov 04, 2002 6.861 7.145 6.790 6.962 9,167,548 +0.17(+2.56%)
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.