Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 9.195 9.195 9.065 9.089 2,933,824 -0.14(-1.53%)
Jun 28, 2002 9.007 9.230 8.993 9.230 3,322,203 +0.17(+1.89%)
Jun 27, 2002 9.010 9.058 8.913 9.058 3,179,475 +0.08(+0.93%)
Jun 26, 2002 8.993 9.021 8.916 8.975 251,030 -0.02(-0.20%)
Jun 25, 2002 8.965 9.060 8.951 8.993 3,549,923 -0.07(-0.77%)
Jun 21, 2002 8.937 9.063 8.909 9.063 4,559,782 +0.05(+0.60%)
Jun 20, 2002 9.063 9.106 8.965 9.008 6,948,153 -0.05(-0.54%)
Jun 19, 2002 9.125 9.222 9.017 9.057 4,265,718 -0.09(-0.96%)
Jun 18, 2002 9.054 9.164 9.028 9.145 2,957,134 +0.09(+1.00%)
Jun 17, 2002 8.993 9.063 8.909 9.054 2,883,976 +0.05(+0.57%)
Jun 14, 2002 9.042 9.049 8.854 9.003 3,998,909 +0.01(+0.08%)
Jun 12, 2002 8.911 9.000 8.874 8.996 3,599,412 +0.09(+0.97%)
Jun 11, 2002 8.937 8.993 8.858 8.909 4,051,625 -0.00(-0.02%)
Jun 10, 2002 8.714 8.911 8.669 8.911 3,392,492 +0.19(+2.21%)
Jun 07, 2002 8.615 8.763 8.564 8.718 4,805,074 +0.10(+1.20%)
Jun 06, 2002 8.874 8.881 8.610 8.615 5,400,732 -0.24(-2.69%)
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.