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 (%)
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%)
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.