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 (%)
Feb 28, 2002 8.089 8.151 8.033 8.114 3,125,643 +0.04(+0.47%)
Feb 27, 2002 8.054 8.108 8.033 8.076 6,268,166 -0.04(-0.50%)
Feb 26, 2002 8.075 8.193 8.040 8.116 6,373,396 -0.06(-0.68%)
Feb 25, 2002 8.214 8.256 8.162 8.172 3,837,828 -0.03(-0.31%)
Feb 22, 2002 8.059 8.207 8.005 8.197 3,929,410 +0.14(+1.71%)
Feb 21, 2002 8.061 8.154 8.033 8.059 2,522,638 +0.01(+0.14%)
Feb 20, 2002 8.048 8.072 7.974 8.048 3,813,406 +0.00(+0.00%)
Feb 19, 2002 8.075 8.144 8.022 8.048 3,016,463 -0.10(-1.26%)
Feb 18, 2002 8.179 8.200 8.096 8.151 2,938,169 +0.00(+0.00%)
Feb 15, 2002 8.179 8.200 8.096 8.151 2,938,169 -0.02(-0.20%)
Feb 14, 2002 8.200 8.210 8.118 8.168 1,639,499 -0.02(-0.22%)
Feb 13, 2002 8.100 8.217 8.082 8.186 1,807,579 +0.09(+1.07%)
Feb 12, 2002 8.080 8.179 8.061 8.100 2,741,357 +0.02(+0.24%)
Feb 11, 2002 8.033 8.108 7.887 8.080 2,127,218 +0.07(+0.92%)
Feb 08, 2002 7.991 8.054 7.961 8.007 1,715,638 +0.01(+0.12%)
Feb 07, 2002 8.005 8.075 7.963 7.997 1,693,730 -0.02(-0.19%)
Feb 06, 2002 8.054 8.103 7.948 8.012 3,790,780 -0.05(-0.57%)
Feb 05, 2002 8.130 8.179 8.019 8.058 4,180,812 -0.09(-1.06%)
Feb 04, 2002 8.192 8.233 8.110 8.144 2,302,122 -0.05(-0.58%)
Feb 01, 2002 8.196 8.247 8.171 8.192 2,318,284 -0.00(-0.05%)
Jan 31, 2002 8.041 8.206 7.984 8.196 3,069,616 +0.15(+1.92%)
Jan 30, 2002 7.983 8.089 7.851 8.041 4,138,433 +0.06(+0.73%)
Jan 29, 2002 8.226 8.226 7.980 7.983 3,213,993 -0.17(-2.13%)
Jan 28, 2002 8.130 8.189 8.103 8.157 2,900,818 +0.03(+0.33%)
Jan 25, 2002 8.048 8.157 8.007 8.130 2,076,579 +0.08(+1.04%)
Jan 24, 2002 8.068 8.103 8.026 8.047 2,167,443 -0.01(-0.17%)
Jan 23, 2002 7.972 8.090 7.972 8.061 2,466,611 +0.05(+0.68%)
Jan 22, 2002 8.111 8.158 7.981 8.007 3,257,090 -0.10(-1.27%)
Jan 21, 2002 8.144 8.190 8.097 8.110 2,841,559 +0.00(+0.00%)
Jan 18, 2002 8.144 8.190 8.097 8.110 2,841,559 -0.08(-1.04%)
Jan 17, 2002 8.329 8.339 8.161 8.194 4,418,567 -0.11(-1.29%)
Jan 16, 2002 8.285 8.427 7.671 8.302 4,126,222 +0.02(+0.22%)
Jan 15, 2002 8.318 8.332 8.249 8.284 2,879,269 +0.03(+0.39%)
Jan 14, 2002 8.179 8.332 8.162 8.252 4,474,234 +0.03(+0.39%)
Jan 11, 2002 8.311 8.377 8.193 8.220 3,035,497 -0.13(-1.60%)
Jan 10, 2002 8.256 8.381 8.252 8.353 1,676,132 -0.01(-0.17%)
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.