Dominion Resources (NY: D )

79.75 USD -0.41 (-0.51%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.10 24.10 23.49 24.00 3,629,700 +0.33(+1.39%)
Oct 30, 2002 23.42 23.70 23.26 23.67 1,848,300 +0.43(+1.85%)
Oct 29, 2002 23.32 23.46 22.89 23.24 2,330,100 -0.09(-0.36%)
Oct 28, 2002 23.00 23.40 22.88 23.33 2,703,400 +0.49(+2.15%)
Oct 25, 2002 22.40 23.05 22.00 22.83 2,049,800 +0.24(+1.08%)
Oct 24, 2002 22.38 22.94 21.96 22.59 3,755,000 +0.19(+0.85%)
Oct 23, 2002 21.10 22.43 21.09 22.40 6,035,600 +1.38(+6.54%)
Oct 22, 2002 21.17 21.40 20.70 21.02 3,872,200 -0.15(-0.71%)
Oct 21, 2002 20.64 21.40 20.52 21.17 4,752,600 +0.58(+2.84%)
Oct 18, 2002 20.20 20.60 19.75 20.59 3,967,300 +0.36(+1.80%)
Oct 17, 2002 20.35 20.36 19.92 20.23 6,682,700 +0.23(+1.13%)
Oct 16, 2002 20.25 20.42 20.00 20.00 14,055,900 -0.58(-2.79%)
Oct 15, 2002 19.68 20.90 19.44 20.58 7,685,600 +0.90(+4.57%)
Oct 14, 2002 19.84 20.23 18.55 19.67 4,199,300 -0.17(-0.83%)
Oct 11, 2002 20.75 20.80 19.00 19.84 4,056,300 +0.41(+2.08%)
Oct 10, 2002 18.25 19.94 17.70 19.43 7,592,200 +1.19(+6.52%)
Oct 09, 2002 20.00 20.30 18.00 18.25 8,454,700 -2.67(-12.79%)
Oct 08, 2002 24.15 24.17 19.25 20.92 11,625,000 -2.95(-12.38%)
Oct 07, 2002 24.10 24.49 23.80 23.88 1,747,900 -0.24(-0.97%)
Oct 04, 2002 24.75 24.77 24.05 24.11 2,052,700 -1.04(-4.14%)
Oct 03, 2002 25.78 25.90 25.14 25.15 948,600 -0.53(-2.06%)
Oct 02, 2002 26.00 26.10 25.57 25.68 1,622,800 -0.32(-1.23%)
Oct 01, 2002 25.51 26.04 25.14 26.00 1,748,300 +0.64(+2.50%)
Sep 30, 2002 25.02 25.60 24.75 25.36 1,691,100 +0.15(+0.57%)
Sep 27, 2002 25.40 25.56 25.09 25.22 1,332,400 -0.23(-0.90%)
Sep 26, 2002 24.94 25.45 24.80 25.45 1,429,300 +0.79(+3.18%)
Sep 25, 2002 24.65 25.15 24.35 24.67 1,624,800 +0.32(+1.31%)
Sep 24, 2002 24.58 24.58 23.99 24.34 1,633,200 -0.24(-0.96%)
Sep 23, 2002 24.90 25.11 24.32 24.58 1,269,700 -0.42(-1.68%)
Sep 20, 2002 25.25 25.25 24.48 25.00 2,439,300 -0.25(-0.99%)
Sep 19, 2002 25.48 25.61 25.10 25.25 1,584,500 -0.30(-1.15%)
Sep 18, 2002 24.85 25.88 24.15 25.55 3,641,400 +0.67(+2.69%)
Sep 17, 2002 26.17 26.20 24.50 24.88 4,893,600 -1.29(-4.93%)
Sep 16, 2002 26.75 26.75 25.55 26.17 7,723,300 -2.83(-9.78%)
Sep 13, 2002 27.92 29.00 27.92 29.00 1,107,900 +0.96(+3.44%)
Sep 12, 2002 29.05 29.05 27.62 28.04 2,505,800 -1.29(-4.38%)
Sep 11, 2002 29.48 29.67 29.11 29.32 3,740,000 -0.07(-0.24%)
Sep 10, 2002 30.65 30.65 29.31 29.39 2,268,600 -1.26(-4.10%)
Sep 09, 2002 30.85 30.86 30.34 30.64 981,100 -0.26(-0.84%)
Sep 06, 2002 30.85 31.00 30.72 30.91 989,100 +0.13(+0.42%)
Sep 05, 2002 30.70 31.08 30.57 30.77 1,278,500 -0.18(-0.57%)
Sep 04, 2002 30.90 31.00 30.30 30.95 100,000 +0.19(+0.60%)
Sep 03, 2002 30.90 31.08 30.54 30.76 976,400 -0.59(-1.88%)
Aug 30, 2002 31.17 31.70 30.91 31.36 30,000 +0.25(+0.82%)
Aug 29, 2002 31.70 31.70 31.10 31.10 1,442,200 -0.64(-2.00%)
Aug 28, 2002 31.76 31.95 31.50 31.74 1,282,800 -0.51(-1.60%)
Aug 27, 2002 33.00 33.08 32.22 32.25 1,206,700 -0.67(-2.05%)
Aug 26, 2002 32.40 32.95 32.40 32.92 955,000 +0.52(+1.60%)
Aug 23, 2002 32.47 32.55 32.20 32.40 798,500 -0.15(-0.45%)
Aug 22, 2002 32.65 32.95 32.22 32.55 130,000 -0.06(-0.18%)
Aug 21, 2002 31.88 32.61 31.62 32.61 1,033,100 +0.86(+2.69%)
Aug 20, 2002 31.77 31.88 31.30 31.75 885,600 +0.03(+0.09%)
Aug 16, 2002 31.75 31.75 31.45 31.73 893,900 -0.09(-0.30%)
Aug 15, 2002 31.89 32.05 31.32 31.82 1,138,300 +0.22(+0.70%)
Aug 14, 2002 30.60 31.65 30.58 31.60 1,573,300 +1.00(+3.27%)
Aug 13, 2002 31.08 31.11 30.57 30.60 1,657,400 -0.55(-1.77%)
Aug 12, 2002 30.25 31.23 30.05 31.15 1,435,400 +1.12(+3.75%)
Aug 07, 2002 30.08 30.23 29.55 30.02 984,500 +0.25(+0.84%)
Aug 06, 2002 29.23 30.05 29.20 29.77 1,393,700 +0.83(+2.89%)
Aug 05, 2002 29.25 29.80 28.92 28.94 1,347,200 -0.10(-0.34%)
Aug 02, 2002 29.18 29.65 28.60 29.04 1,936,700 -0.14(-0.50%)
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.