Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.720 6.720 6.549 6.692 13,016,626 +0.09(+1.39%)
Oct 30, 2002 6.531 6.610 6.487 6.600 6,628,269 +0.12(+1.85%)
Oct 29, 2002 6.503 6.543 6.382 6.481 8,356,073 -0.02(-0.36%)
Oct 28, 2002 6.414 6.525 6.379 6.504 9,694,781 +0.14(+2.15%)
Oct 25, 2002 6.246 6.428 6.135 6.368 7,350,877 +0.07(+1.08%)
Oct 24, 2002 6.239 6.397 6.125 6.299 13,465,970 +0.05(+0.85%)
Oct 23, 2002 5.884 6.255 5.881 6.246 21,644,530 +0.38(+6.54%)
Oct 22, 2002 5.905 5.967 5.772 5.863 13,886,266 -0.04(-0.71%)
Oct 21, 2002 5.755 5.967 5.723 5.905 17,043,506 +0.16(+2.84%)
Oct 18, 2002 5.633 5.744 5.507 5.742 14,227,308 +0.10(+1.80%)
Oct 17, 2002 5.675 5.676 5.556 5.640 23,965,122 +0.06(+1.12%)
Oct 16, 2002 5.647 5.696 5.577 5.577 50,406,480 -0.16(-2.79%)
Oct 15, 2002 5.488 5.828 5.421 5.737 27,561,666 +0.25(+4.57%)
Oct 14, 2002 5.534 5.640 5.173 5.486 15,059,294 -0.05(-0.83%)
Oct 11, 2002 5.786 5.800 5.298 5.532 14,546,475 +0.11(+2.08%)
Oct 10, 2002 5.089 5.560 4.936 5.419 27,226,720 +0.33(+6.52%)
Oct 09, 2002 5.577 5.661 5.019 5.088 30,319,770 -0.75(-12.79%)
Oct 08, 2002 6.734 6.741 5.366 5.834 41,688,920 -0.82(-12.38%)
Oct 07, 2002 6.720 6.829 6.638 6.658 6,268,220 -0.07(-0.97%)
Oct 04, 2002 6.902 6.909 6.708 6.723 7,361,277 -0.29(-4.14%)
Oct 03, 2002 7.189 7.222 7.009 7.013 3,401,816 -0.15(-2.06%)
Oct 02, 2002 7.250 7.278 7.130 7.161 5,819,594 -0.09(-1.23%)
Oct 01, 2002 7.113 7.261 7.009 7.250 6,269,655 +0.18(+2.50%)
Sep 30, 2002 6.978 7.139 6.902 7.073 6,064,527 +0.04(+0.58%)
Sep 27, 2002 7.083 7.127 6.996 7.033 4,778,178 -0.06(-0.90%)
Sep 26, 2002 6.955 7.097 6.916 7.097 5,125,675 +0.22(+3.18%)
Sep 25, 2002 6.874 7.013 6.790 6.878 5,826,766 +0.09(+1.31%)
Sep 24, 2002 6.854 6.854 6.688 6.789 5,856,890 -0.07(-0.96%)
Sep 23, 2002 6.943 7.003 6.780 6.854 4,553,326 -0.12(-1.68%)
Sep 20, 2002 7.042 7.042 6.825 6.971 8,747,681 -0.07(-0.99%)
Sep 19, 2002 7.104 7.140 6.999 7.041 5,682,245 -0.08(-1.15%)
Sep 18, 2002 6.929 7.215 6.734 7.123 13,058,584 +0.19(+2.69%)
Sep 17, 2002 7.296 7.306 6.832 6.936 17,549,154 -0.36(-4.93%)
Sep 16, 2002 7.459 7.459 7.125 7.296 27,696,864 -0.79(-9.78%)
Sep 13, 2002 7.787 8.087 7.787 8.087 3,973,088 +0.27(+3.44%)
Sep 12, 2002 8.101 8.102 7.703 7.818 8,986,159 -0.36(-4.38%)
Sep 11, 2002 8.219 8.275 8.117 8.176 13,412,178 -0.02(-0.24%)
Sep 10, 2002 8.547 8.547 8.173 8.195 8,135,526 -0.35(-4.10%)
Sep 09, 2002 8.603 8.604 8.462 8.545 3,518,365 -0.07(-0.84%)
Sep 06, 2002 8.603 8.644 8.566 8.618 3,547,054 +0.04(+0.42%)
Sep 05, 2002 8.562 8.665 8.523 8.582 4,584,885 -0.05(-0.57%)
Sep 04, 2002 8.617 8.644 8.451 8.630 358,614 +0.05(+0.60%)
Sep 03, 2002 8.617 8.667 8.516 8.579 3,501,510 -0.16(-1.88%)
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%)
Jun 05, 2002 8.888 8.930 8.813 8.854 4,058,439 -0.18(-1.98%)
May 31, 2002 9.074 9.095 9.007 9.032 2,772,806 -0.21(-2.31%)
May 28, 2002 9.216 9.270 9.180 9.245 3,433,374 +0.02(+0.26%)
May 27, 2002 9.240 9.263 9.121 9.222 2,580,947 +0.00(+0.00%)
May 24, 2002 9.240 9.263 9.121 9.222 2,580,947 -0.02(-0.20%)
May 23, 2002 9.188 9.244 9.167 9.240 3,200,274 +0.08(+0.88%)
May 22, 2002 8.937 9.160 8.937 9.159 3,770,113 +0.22(+2.48%)
May 21, 2002 8.798 8.962 8.785 8.937 5,558,523 +0.15(+1.75%)
May 20, 2002 8.784 8.812 8.661 8.784 8,733,695 +0.08(+0.88%)
May 17, 2002 8.610 8.714 8.463 8.707 15,166,878 +0.11(+1.31%)
May 16, 2002 8.979 8.979 8.448 8.594 20,967,824 -0.44(-4.83%)
May 15, 2002 8.993 9.111 8.993 9.031 4,538,982 -0.13(-1.42%)
May 14, 2002 9.092 9.160 9.063 9.160 3,345,513 +0.07(+0.75%)
May 13, 2002 9.014 9.109 8.958 9.092 4,122,272 +0.06(+0.69%)
May 10, 2002 9.077 9.146 8.972 9.029 3,676,156 -0.03(-0.29%)
May 09, 2002 9.167 9.167 9.040 9.056 2,321,310 -0.11(-1.22%)
May 08, 2002 9.070 9.188 8.993 9.167 3,531,634 +0.07(+0.81%)
May 07, 2002 9.272 9.279 9.063 9.093 2,511,017 -0.14(-1.51%)
May 06, 2002 9.307 9.328 9.223 9.233 2,851,343 -0.06(-0.62%)
May 03, 2002 9.244 9.335 9.192 9.290 3,732,458 +0.05(+0.50%)
May 02, 2002 9.167 9.245 9.078 9.244 2,815,122 +0.08(+0.84%)
May 01, 2002 9.261 9.265 9.144 9.167 2,202,609 -0.09(-1.01%)
Apr 30, 2002 9.279 9.335 9.227 9.261 3,452,022 +0.00(+0.03%)
Apr 29, 2002 9.098 9.286 9.084 9.258 3,587,936 +0.14(+1.51%)
Apr 26, 2002 9.230 9.234 9.072 9.120 2,678,132 -0.10(-1.04%)
Apr 25, 2002 9.237 9.300 9.191 9.216 4,909,431 -0.05(-0.50%)
Apr 24, 2002 9.190 9.350 9.181 9.262 3,471,745 +0.07(+0.80%)
Apr 23, 2002 9.229 9.319 9.173 9.188 4,947,802 -0.05(-0.53%)
Apr 22, 2002 9.237 9.335 9.237 9.237 3,627,025 -0.08(-0.90%)
Apr 19, 2002 9.300 9.326 9.251 9.321 2,241,339 +0.02(+0.22%)
Apr 18, 2002 9.118 9.336 9.118 9.300 4,763,833 +0.16(+1.77%)
Apr 17, 2002 9.091 9.155 9.056 9.138 3,489,676 +0.05(+0.52%)
Apr 16, 2002 9.000 9.153 8.993 9.091 3,103,807 +0.08(+0.93%)
Apr 15, 2002 9.141 9.142 8.993 9.007 3,827,849 -0.16(-1.72%)
Apr 12, 2002 9.104 9.195 9.063 9.164 1,291,011 -0.02(-0.26%)
Apr 11, 2002 9.286 9.328 9.164 9.188 3,572,875 -0.10(-1.05%)
Apr 10, 2002 9.209 9.340 9.203 9.286 3,124,248 +0.08(+0.83%)
Apr 09, 2002 9.216 9.247 9.188 9.209 2,838,432 +0.01(+0.08%)
Apr 08, 2002 9.185 9.244 9.139 9.202 3,461,346 +0.02(+0.20%)
Apr 05, 2002 9.229 9.301 9.170 9.184 3,711,658 -0.04(-0.48%)
Apr 04, 2002 9.118 9.230 9.111 9.229 4,977,567 +0.17(+1.88%)
Apr 03, 2002 9.084 9.099 9.035 9.058 3,665,039 -0.03(-0.35%)
Apr 02, 2002 8.993 9.160 8.993 9.091 3,923,600 +0.03(+0.38%)
Apr 01, 2002 9.086 9.156 9.050 9.056 2,784,640 -0.03(-0.32%)
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%)
Jan 10, 2002 8.268 8.393 8.264 8.366 1,673,653 -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.