Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.961 6.996 6.857 6.945 3,429,748 -0.03(-0.49%)
Dec 30, 2002 6.916 6.988 6.866 6.980 4,909,069 +0.16(+2.28%)
Dec 27, 2002 6.921 6.983 6.806 6.824 3,954,605 -0.14(-2.07%)
Dec 26, 2002 6.958 7.052 6.916 6.968 2,502,554 +0.06(+0.86%)
Dec 24, 2002 6.902 6.942 6.864 6.909 1,569,827 +0.03(+0.37%)
Dec 23, 2002 7.029 7.042 6.876 6.883 4,124,155 -0.11(-1.61%)
Dec 20, 2002 6.905 7.015 6.896 6.996 10,736,638 +0.17(+2.50%)
Dec 19, 2002 6.832 6.847 6.780 6.825 8,509,554 -0.00(-0.06%)
Dec 18, 2002 6.796 6.907 6.768 6.829 4,811,844 +0.04(+0.60%)
Dec 17, 2002 6.858 6.880 6.773 6.789 3,327,780 -0.04(-0.63%)
Dec 16, 2002 6.800 6.849 6.729 6.832 7,446,403 -0.00(-0.02%)
Dec 13, 2002 6.705 6.838 6.673 6.833 5,919,260 +0.13(+1.94%)
Dec 12, 2002 6.658 6.705 6.581 6.703 5,166,755 +0.04(+0.67%)
Dec 11, 2002 6.500 6.661 6.476 6.658 5,201,534 +0.16(+2.43%)
Dec 10, 2002 6.391 6.503 6.351 6.500 5,142,251 +0.17(+2.72%)
Dec 09, 2002 6.355 6.460 6.323 6.328 6,948,422 -0.03(-0.42%)
Dec 06, 2002 6.326 6.361 6.264 6.355 6,581,259 +0.01(+0.12%)
Dec 05, 2002 6.409 6.452 6.250 6.347 5,533,127 +0.01(+0.14%)
Dec 04, 2002 6.609 6.609 6.296 6.338 9,309,091 -0.00(-0.02%)
Dec 03, 2002 6.351 6.420 6.279 6.339 4,619,766 -0.01(-0.18%)
Dec 02, 2002 6.541 6.541 6.281 6.351 6,039,013 -0.09(-1.47%)
Nov 29, 2002 6.409 6.452 6.341 6.446 2,270,558 +0.04(+0.57%)
Nov 27, 2002 6.345 6.438 6.262 6.409 5,720,858 +0.08(+1.26%)
Nov 26, 2002 6.515 6.560 6.323 6.329 7,178,837 -0.20(-3.10%)
Nov 25, 2002 6.591 6.665 6.367 6.532 10,178,187 -0.06(-0.90%)
Nov 22, 2002 6.326 6.604 6.279 6.591 7,714,760 +0.25(+3.99%)
Nov 21, 2002 6.348 6.401 6.246 6.338 7,336,136 +0.07(+1.19%)
Nov 20, 2002 6.313 6.350 6.179 6.264 5,445,387 -0.02(-0.36%)
Nov 19, 2002 6.227 6.351 6.199 6.286 4,743,866 +0.06(+0.98%)
Nov 18, 2002 6.234 6.260 6.124 6.226 5,954,435 -0.03(-0.45%)
Nov 15, 2002 6.085 6.258 6.073 6.253 4,545,068 +0.14(+2.30%)
Nov 14, 2002 5.969 6.129 5.941 6.113 5,639,047 +0.21(+3.54%)
Nov 13, 2002 5.921 5.990 5.819 5.904 8,149,110 -0.00(-0.04%)
Nov 12, 2002 6.123 6.135 5.892 5.907 8,591,761 -0.15(-2.44%)
Nov 11, 2002 6.064 6.133 5.971 6.055 4,909,069 -0.01(-0.13%)
Nov 08, 2002 6.071 6.210 5.962 6.062 8,571,604 -0.01(-0.13%)
Nov 07, 2002 6.264 6.288 5.917 6.070 11,329,868 -0.28(-4.38%)
Nov 06, 2002 6.451 6.553 6.262 6.348 8,432,090 -0.10(-1.59%)
Nov 05, 2002 6.327 6.490 6.215 6.451 7,045,647 +0.12(+1.96%)
Nov 04, 2002 6.234 6.493 6.170 6.327 10,088,472 +0.16(+2.56%)
Nov 01, 2002 6.079 6.169 5.983 6.169 8,113,145 +0.10(+1.58%)
Oct 31, 2002 6.098 6.098 5.942 6.073 14,345,422 +0.08(+1.39%)
Oct 30, 2002 5.926 5.998 5.887 5.989 7,304,913 +0.11(+1.85%)
Oct 29, 2002 5.900 5.937 5.790 5.880 9,209,100 -0.02(-0.36%)
Oct 28, 2002 5.819 5.921 5.788 5.902 10,684,468 +0.12(+2.15%)
Oct 25, 2002 5.668 5.832 5.566 5.778 8,101,288 +0.06(+1.08%)
Oct 24, 2002 5.661 5.804 5.558 5.716 14,840,637 +0.05(+0.85%)
Oct 23, 2002 5.339 5.675 5.336 5.668 23,854,102 +0.35(+6.54%)
Oct 22, 2002 5.358 5.415 5.238 5.320 15,303,839 -0.04(-0.71%)
Oct 21, 2002 5.222 5.415 5.193 5.358 18,783,386 +0.15(+2.84%)
Oct 18, 2002 5.111 5.212 4.997 5.210 15,679,697 +0.09(+1.80%)
Oct 17, 2002 5.149 5.150 5.041 5.117 26,411,592 +0.06(+1.13%)
Oct 16, 2002 5.124 5.168 5.060 5.060 55,552,200 -0.15(-2.79%)
Oct 15, 2002 4.979 5.288 4.919 5.206 30,375,286 +0.23(+4.57%)
Oct 14, 2002 5.021 5.117 4.694 4.978 16,596,615 -0.04(-0.83%)
Oct 11, 2002 5.250 5.263 4.807 5.020 16,031,445 +0.10(+2.08%)
Oct 10, 2002 4.618 5.045 4.478 4.917 30,006,148 +0.30(+6.52%)
Oct 09, 2002 5.060 5.136 4.554 4.616 33,414,950 -0.68(-12.79%)
Oct 08, 2002 6.110 6.117 4.869 5.293 45,944,716 -0.75(-12.38%)
Oct 07, 2002 6.098 6.197 6.023 6.041 6,908,109 -0.06(-0.97%)
Oct 04, 2002 6.262 6.269 6.086 6.100 8,112,750 -0.26(-4.14%)
Oct 03, 2002 6.523 6.553 6.360 6.363 3,749,088 -0.13(-2.06%)
Oct 02, 2002 6.579 6.604 6.470 6.498 6,413,685 -0.08(-1.23%)
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.