Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.863 6.959 6.809 6.809 7,654,951 -0.06(-0.81%)
Feb 27, 2003 6.880 6.981 6.821 6.864 5,268,617 -0.01(-0.09%)
Feb 26, 2003 7.027 7.027 6.871 6.871 5,017,674 -0.22(-3.12%)
Feb 25, 2003 7.044 7.180 6.971 7.092 5,462,960 +0.05(+0.66%)
Feb 24, 2003 7.041 7.092 6.993 7.045 4,755,648 +0.01(+0.11%)
Feb 21, 2003 7.070 7.140 6.983 7.037 5,372,715 +0.04(+0.51%)
Feb 20, 2003 6.955 7.049 6.929 7.002 3,726,544 +0.05(+0.67%)
Feb 19, 2003 6.949 6.988 6.910 6.955 4,284,635 +0.01(+0.07%)
Feb 18, 2003 6.986 6.992 6.896 6.950 3,997,278 +0.07(+0.95%)
Feb 14, 2003 6.795 6.892 6.738 6.885 6,746,965 +0.09(+1.32%)
Feb 13, 2003 6.666 6.872 6.552 6.795 7,592,809 +0.13(+1.95%)
Feb 12, 2003 6.791 6.875 6.617 6.665 5,806,522 -0.13(-1.84%)
Feb 11, 2003 7.010 7.010 6.776 6.790 6,126,336 -0.14(-2.06%)
Feb 10, 2003 6.819 6.948 6.815 6.933 4,446,917 +0.11(+1.67%)
Feb 07, 2003 6.863 6.891 6.797 6.819 5,236,161 -0.01(-0.13%)
Feb 06, 2003 6.847 6.941 6.799 6.828 5,011,341 -0.08(-1.10%)
Feb 05, 2003 6.888 7.021 6.888 6.904 7,163,356 +0.02(+0.24%)
Feb 04, 2003 6.923 7.043 6.829 6.887 5,168,477 -0.07(-0.94%)
Feb 03, 2003 6.845 6.967 6.830 6.953 3,935,927 +0.11(+1.57%)
Jan 31, 2003 6.752 6.902 6.736 6.845 4,682,424 +0.12(+1.77%)
Jan 30, 2003 6.834 6.863 6.727 6.727 4,708,547 -0.13(-1.92%)
Jan 29, 2003 6.794 6.890 6.694 6.858 4,023,401 +0.03(+0.44%)
Jan 28, 2003 6.703 6.876 6.671 6.828 8,993,579 +0.28(+4.26%)
Jan 27, 2003 6.724 6.751 6.536 6.549 7,368,781 -0.23(-3.43%)
Jan 24, 2003 6.814 6.877 6.734 6.781 5,204,892 -0.09(-1.38%)
Jan 23, 2003 6.758 6.930 6.746 6.876 5,305,823 +0.18(+2.70%)
Jan 22, 2003 6.792 6.792 6.691 6.695 6,822,565 -0.10(-1.41%)
Jan 21, 2003 6.952 6.969 6.790 6.791 4,902,494 -0.09(-1.36%)
Jan 17, 2003 7.003 7.011 6.866 6.885 4,862,913 -0.11(-1.62%)
Jan 16, 2003 7.083 7.106 6.983 6.998 4,317,092 -0.04(-0.52%)
Jan 15, 2003 7.166 7.166 6.973 7.035 3,568,616 -0.06(-0.80%)
Jan 14, 2003 7.118 7.137 7.059 7.092 4,568,035 -0.01(-0.12%)
Jan 13, 2003 7.045 7.169 6.987 7.101 6,078,047 -0.03(-0.46%)
Jan 10, 2003 7.106 7.163 7.074 7.133 3,345,380 -0.05(-0.65%)
Jan 09, 2003 7.137 7.193 7.061 7.180 4,655,904 +0.05(+0.69%)
Jan 08, 2003 7.137 7.237 7.109 7.131 7,096,860 -0.09(-1.31%)
Jan 07, 2003 7.406 7.406 7.103 7.226 12,272,859 -0.18(-2.42%)
Jan 06, 2003 7.087 7.405 7.077 7.405 13,003,127 +0.37(+5.24%)
Jan 03, 2003 7.061 7.116 6.997 7.036 5,209,642 -0.01(-0.13%)
Jan 02, 2003 6.958 7.046 6.853 7.045 4,753,274 +0.11(+1.58%)
Dec 31, 2002 6.950 6.986 6.847 6.935 3,434,833 -0.03(-0.49%)
Dec 30, 2002 6.906 6.978 6.856 6.969 4,916,347 +0.16(+2.28%)
Dec 27, 2002 6.911 6.973 6.796 6.814 3,960,467 -0.14(-2.07%)
Dec 26, 2002 6.948 7.041 6.906 6.958 2,506,264 +0.06(+0.86%)
Dec 24, 2002 6.892 6.931 6.854 6.899 1,572,154 +0.03(+0.37%)
Dec 23, 2002 7.019 7.031 6.866 6.873 4,130,270 -0.11(-1.61%)
Dec 20, 2002 6.895 7.005 6.886 6.986 10,752,555 +0.17(+2.50%)
Dec 19, 2002 6.821 6.837 6.770 6.815 8,522,170 -0.00(-0.06%)
Dec 18, 2002 6.786 6.897 6.758 6.819 4,818,978 +0.04(+0.60%)
Dec 17, 2002 6.848 6.869 6.763 6.779 3,332,714 -0.04(-0.63%)
Dec 16, 2002 6.790 6.839 6.719 6.821 7,457,443 -0.00(-0.02%)
Dec 13, 2002 6.695 6.828 6.664 6.823 5,928,036 +0.13(+1.94%)
Dec 12, 2002 6.648 6.695 6.571 6.693 5,174,415 +0.04(+0.67%)
Dec 11, 2002 6.490 6.651 6.466 6.648 5,209,246 +0.16(+2.43%)
Dec 10, 2002 6.382 6.493 6.341 6.490 5,149,874 +0.17(+2.72%)
Dec 09, 2002 6.345 6.450 6.314 6.319 6,958,723 -0.03(-0.42%)
Dec 06, 2002 6.316 6.352 6.254 6.345 6,591,016 +0.01(+0.12%)
Dec 05, 2002 6.400 6.442 6.240 6.338 5,541,330 +0.01(+0.14%)
Dec 04, 2002 6.599 6.599 6.287 6.329 9,322,892 -0.00(-0.02%)
Dec 03, 2002 6.341 6.411 6.269 6.330 4,626,615 -0.01(-0.18%)
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.