Skip to main content

Dominion Resources (NY: D )

48.57 +0.25 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.