Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.978 7.139 6.902 7.073 6,064,527 +0.04(+0.58%)
Sep 27, 2002 7.083 7.127 6.996 7.033 4,778,178 -0.06(-0.90%)
Sep 26, 2002 6.955 7.097 6.916 7.097 5,125,675 +0.22(+3.18%)
Sep 25, 2002 6.874 7.013 6.790 6.878 5,826,766 +0.09(+1.31%)
Sep 24, 2002 6.854 6.854 6.688 6.789 5,856,890 -0.07(-0.96%)
Sep 23, 2002 6.943 7.003 6.780 6.854 4,553,326 -0.12(-1.68%)
Sep 20, 2002 7.042 7.042 6.825 6.971 8,747,681 -0.07(-0.99%)
Sep 19, 2002 7.104 7.140 6.999 7.041 5,682,245 -0.08(-1.15%)
Sep 18, 2002 6.929 7.215 6.734 7.123 13,058,584 +0.19(+2.69%)
Sep 17, 2002 7.296 7.306 6.832 6.936 17,549,154 -0.36(-4.93%)
Sep 16, 2002 7.459 7.459 7.125 7.296 27,696,864 -0.79(-9.78%)
Sep 13, 2002 7.787 8.087 7.787 8.087 3,973,088 +0.27(+3.44%)
Sep 12, 2002 8.101 8.102 7.703 7.818 8,986,159 -0.36(-4.38%)
Sep 11, 2002 8.219 8.275 8.117 8.176 13,412,178 -0.02(-0.24%)
Sep 10, 2002 8.547 8.547 8.173 8.195 8,135,526 -0.35(-4.10%)
Sep 09, 2002 8.603 8.604 8.462 8.545 3,518,365 -0.07(-0.84%)
Sep 06, 2002 8.603 8.644 8.566 8.618 3,547,054 +0.04(+0.42%)
Sep 05, 2002 8.562 8.665 8.523 8.582 4,584,885 -0.05(-0.57%)
Sep 04, 2002 8.617 8.644 8.451 8.630 358,614 +0.05(+0.60%)
Sep 03, 2002 8.617 8.667 8.516 8.579 3,501,510 -0.16(-1.88%)
Aug 30, 2002 8.693 8.838 8.619 8.743 107,584 +0.07(+0.82%)
Aug 29, 2002 8.840 8.840 8.672 8.672 5,171,936 -0.18(-2.00%)
Aug 28, 2002 8.858 8.909 8.784 8.849 4,600,305 -0.14(-1.60%)
Aug 27, 2002 9.202 9.223 8.983 8.993 4,327,399 -0.19(-2.05%)
Aug 26, 2002 9.036 9.188 9.036 9.181 3,424,767 +0.14(+1.60%)
Aug 23, 2002 9.056 9.077 8.978 9.036 2,863,535 -0.04(-0.45%)
Aug 22, 2002 9.104 9.188 8.986 9.077 466,198 -0.02(-0.18%)
Aug 21, 2002 8.890 9.093 8.817 9.093 3,704,845 +0.24(+2.69%)
Aug 20, 2002 8.860 8.888 8.728 8.855 3,175,889 +0.01(+0.09%)
Aug 16, 2002 8.854 8.854 8.770 8.847 3,205,654 -0.03(-0.30%)
Aug 15, 2002 8.893 8.937 8.734 8.873 4,082,107 +0.06(+0.70%)
Aug 14, 2002 8.533 8.826 8.529 8.812 5,642,080 +0.28(+3.27%)
Aug 13, 2002 8.665 8.676 8.524 8.533 5,943,674 -0.15(-1.77%)
Aug 12, 2002 8.435 8.707 8.379 8.686 5,147,551 +0.31(+3.75%)
Aug 07, 2002 8.386 8.428 8.241 8.373 3,530,558 +0.07(+0.84%)
Aug 06, 2002 8.149 8.381 8.142 8.303 4,998,008 +0.23(+2.89%)
Aug 05, 2002 8.156 8.310 8.066 8.070 4,831,253 -0.03(-0.34%)
Aug 02, 2002 8.138 8.268 7.975 8.098 6,945,284 -0.04(-0.50%)
Aug 01, 2002 8.268 8.335 8.017 8.138 5,550,992 -0.15(-1.80%)
Jul 31, 2002 8.352 8.414 7.859 8.287 11,209,927 -0.13(-1.59%)
Jul 30, 2002 8.031 8.421 7.956 8.421 9,737,815 +0.39(+4.84%)
Jul 29, 2002 7.843 8.063 7.709 8.032 8,450,031 +0.39(+5.17%)
Jul 26, 2002 7.864 7.891 7.554 7.638 8,943,484 -0.21(-2.73%)
Jul 25, 2002 7.668 8.073 7.532 7.852 10,689,219 +0.28(+3.64%)
Jul 24, 2002 6.967 7.610 6.832 7.576 11,781,558 +0.61(+8.75%)
Jul 23, 2002 7.654 7.710 6.967 6.967 14,280,025 -0.72(-9.33%)
Jul 22, 2002 7.773 7.912 7.466 7.684 8,623,959 -0.18(-2.29%)
Jul 19, 2002 8.227 8.227 7.759 7.864 10,798,238 -0.23(-2.89%)
Jul 17, 2002 8.122 8.346 8.039 8.098 6,822,638 -0.25(-3.01%)
Jul 12, 2002 8.512 8.526 8.301 8.349 5,742,133 -0.24(-2.79%)
Jul 11, 2002 8.122 8.614 8.113 8.589 8,050,534 +0.26(+3.17%)
Jul 10, 2002 8.784 8.810 8.289 8.325 8,996,200 -0.48(-5.43%)
Jul 09, 2002 8.986 9.000 8.802 8.803 3,669,701 -0.16(-1.80%)
Jul 08, 2002 8.923 8.965 8.923 8.965 2,731,565 +0.01(+0.08%)
Jul 05, 2002 8.895 8.958 8.865 8.958 2,095,025 +0.03(+0.39%)
Jul 04, 2002 8.958 8.976 8.872 8.923 4,836,990 +0.00(+0.00%)
Jul 03, 2002 8.958 8.976 8.872 8.923 4,836,990 -0.03(-0.39%)
Jul 02, 2002 9.021 9.092 8.923 8.958 5,827,842 -0.13(-1.44%)
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.