Skip to main content

Dominion Resources (NY: D )

48.54 +0.02 (+0.04%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.111 9.198 9.028 9.085 4,502,045 +0.00(+0.00%)
Mar 28, 2002 9.111 9.198 9.028 9.085 4,494,514 +0.00(+0.00%)
Mar 27, 2002 8.946 9.096 8.913 9.085 5,156,874 +0.14(+1.57%)
Mar 26, 2002 8.923 9.021 8.905 8.944 5,342,637 +0.00(+0.00%)
Mar 25, 2002 8.930 9.022 8.847 8.944 3,370,975 -0.02(-0.23%)
Mar 22, 2002 8.965 9.036 8.893 8.965 3,884,511 +0.00(+0.00%)
Mar 21, 2002 8.700 8.968 8.676 8.965 3,960,178 +0.26(+3.04%)
Mar 20, 2002 8.750 8.750 8.596 8.700 6,037,273 -0.05(-0.57%)
Mar 19, 2002 8.756 8.767 8.721 8.750 4,465,466 -0.00(-0.05%)
Mar 18, 2002 8.672 8.777 8.643 8.755 6,198,649 +0.11(+1.27%)
Mar 15, 2002 8.610 8.777 8.586 8.644 9,035,648 +0.09(+1.09%)
Mar 14, 2002 8.310 8.576 8.310 8.551 20,649,734 +0.10(+1.20%)
Mar 13, 2002 8.505 8.577 8.449 8.449 6,840,210 -0.10(-1.22%)
Mar 12, 2002 8.665 8.686 8.490 8.554 7,167,267 -0.13(-1.52%)
Mar 11, 2002 8.679 8.727 8.644 8.686 3,253,349 +0.01(+0.16%)
Mar 08, 2002 8.749 8.749 8.644 8.672 4,552,251 -0.05(-0.58%)
Mar 07, 2002 8.605 8.753 8.547 8.722 6,047,314 +0.08(+0.95%)
Mar 06, 2002 8.421 8.650 8.386 8.640 6,552,960 +0.25(+2.92%)
Mar 05, 2002 8.331 8.414 8.328 8.395 3,361,292 +0.02(+0.28%)
Mar 04, 2002 8.233 8.375 8.233 8.371 2,631,153 +0.13(+1.52%)
Mar 01, 2002 8.126 8.248 8.094 8.246 2,889,356 +0.12(+1.48%)
Feb 28, 2002 8.101 8.163 8.045 8.126 3,121,021 +0.04(+0.47%)
Feb 27, 2002 8.066 8.120 8.045 8.088 6,258,896 -0.04(-0.50%)
Feb 26, 2002 8.087 8.205 8.052 8.129 6,363,970 -0.06(-0.68%)
Feb 25, 2002 8.226 8.268 8.175 8.184 3,832,153 -0.03(-0.31%)
Feb 22, 2002 8.071 8.219 8.017 8.209 3,923,600 +0.14(+1.71%)
Feb 21, 2002 8.073 8.166 8.045 8.071 2,518,907 +0.01(+0.14%)
Feb 20, 2002 8.060 8.084 7.986 8.060 3,807,767 +0.00(+0.00%)
Feb 19, 2002 8.087 8.156 8.034 8.060 3,012,002 -0.10(-1.26%)
Feb 18, 2002 8.191 8.212 8.108 8.163 2,933,824 +0.00(+0.00%)
Feb 15, 2002 8.191 8.212 8.108 8.163 2,933,824 -0.02(-0.20%)
Feb 14, 2002 8.212 8.222 8.130 8.180 1,637,074 -0.02(-0.22%)
Feb 13, 2002 8.112 8.229 8.094 8.198 1,804,906 +0.09(+1.07%)
Feb 12, 2002 8.092 8.191 8.073 8.112 2,737,303 +0.02(+0.24%)
Feb 11, 2002 8.045 8.120 7.898 8.092 2,124,073 +0.07(+0.92%)
Feb 08, 2002 8.003 8.066 7.972 8.018 1,713,100 +0.01(+0.12%)
Feb 07, 2002 8.017 8.087 7.975 8.009 1,691,225 -0.02(-0.19%)
Feb 06, 2002 8.066 8.115 7.960 8.024 3,785,174 -0.05(-0.57%)
Feb 05, 2002 8.142 8.191 8.031 8.070 4,174,630 -0.09(-1.06%)
Feb 04, 2002 8.204 8.246 8.122 8.156 2,298,718 -0.05(-0.58%)
Feb 01, 2002 8.208 8.260 8.183 8.204 2,314,855 -0.00(-0.05%)
Jan 31, 2002 8.053 8.218 7.996 8.208 3,065,077 +0.15(+1.92%)
Jan 30, 2002 7.995 8.101 7.862 8.053 4,132,313 +0.06(+0.73%)
Jan 29, 2002 8.239 8.239 7.992 7.995 3,209,240 -0.17(-2.13%)
Jan 28, 2002 8.142 8.201 8.115 8.169 2,896,528 +0.03(+0.33%)
Jan 25, 2002 8.060 8.169 8.018 8.142 2,073,508 +0.08(+1.04%)
Jan 24, 2002 8.080 8.115 8.038 8.059 2,164,237 -0.01(-0.17%)
Jan 23, 2002 7.984 8.102 7.984 8.073 2,462,963 +0.05(+0.68%)
Jan 22, 2002 8.123 8.170 7.993 8.018 3,252,273 -0.10(-1.27%)
Jan 21, 2002 8.156 8.202 8.109 8.122 2,837,357 +0.00(+0.00%)
Jan 18, 2002 8.156 8.202 8.109 8.122 2,837,357 -0.09(-1.04%)
Jan 17, 2002 8.342 8.352 8.173 8.207 4,412,032 -0.11(-1.29%)
Jan 16, 2002 8.297 8.439 7.682 8.314 4,120,120 +0.02(+0.22%)
Jan 15, 2002 8.331 8.345 8.261 8.296 2,875,011 +0.03(+0.39%)
Jan 14, 2002 8.191 8.345 8.175 8.264 4,467,618 +0.03(+0.39%)
Jan 11, 2002 8.324 8.389 8.205 8.232 3,031,008 -0.13(-1.60%)
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.