Skip to main content

Dominion Resources (NY: D )

49.05 +0.53 (+1.09%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.671 7.710 7.557 7.654 3,112,055 -0.04(-0.49%)
Dec 30, 2002 7.622 7.702 7.567 7.692 4,454,349 +0.17(+2.28%)
Dec 27, 2002 7.628 7.696 7.501 7.521 3,588,295 -0.16(-2.07%)
Dec 26, 2002 7.668 7.772 7.622 7.680 2,270,746 +0.07(+0.86%)
Dec 24, 2002 7.607 7.650 7.565 7.614 1,424,416 +0.03(+0.37%)
Dec 23, 2002 7.746 7.760 7.578 7.586 3,742,141 -0.12(-1.61%)
Dec 20, 2002 7.610 7.731 7.600 7.710 9,742,118 +0.19(+2.50%)
Dec 19, 2002 7.529 7.546 7.472 7.522 7,721,326 -0.00(-0.06%)
Dec 18, 2002 7.490 7.613 7.459 7.526 4,366,130 +0.04(+0.60%)
Dec 17, 2002 7.558 7.582 7.465 7.482 3,019,533 -0.05(-0.63%)
Dec 16, 2002 7.494 7.548 7.416 7.529 6,756,653 -0.00(-0.02%)
Dec 13, 2002 7.390 7.536 7.355 7.530 5,370,967 +0.14(+1.94%)
Dec 12, 2002 7.338 7.390 7.253 7.387 4,688,166 +0.05(+0.66%)
Dec 11, 2002 7.164 7.341 7.137 7.338 4,719,724 +0.17(+2.43%)
Dec 10, 2002 7.044 7.166 6.999 7.164 4,665,931 +0.19(+2.72%)
Dec 09, 2002 7.003 7.119 6.968 6.974 6,304,799 -0.03(-0.42%)
Dec 06, 2002 6.971 7.010 6.903 7.003 5,971,646 +0.01(+0.12%)
Dec 05, 2002 7.063 7.111 6.888 6.995 5,020,601 +0.01(+0.14%)
Dec 04, 2002 7.284 7.284 6.939 6.985 8,446,803 -0.00(-0.02%)
Dec 03, 2002 6.999 7.076 6.920 6.987 4,191,843 -0.01(-0.18%)
Dec 02, 2002 7.208 7.208 6.922 6.999 5,479,627 -0.10(-1.47%)
Nov 29, 2002 7.063 7.111 6.988 7.104 2,060,239 +0.04(+0.57%)
Nov 27, 2002 6.992 7.095 6.902 7.063 5,190,943 +0.09(+1.26%)
Nov 26, 2002 7.180 7.229 6.968 6.975 6,513,871 -0.22(-3.10%)
Nov 25, 2002 7.264 7.345 7.017 7.199 9,235,396 -0.07(-0.90%)
Nov 22, 2002 6.971 7.278 6.920 7.264 7,000,152 +0.28(+3.99%)
Nov 21, 2002 6.996 7.055 6.883 6.985 6,656,600 +0.08(+1.19%)
Nov 20, 2002 6.957 6.998 6.810 6.903 4,940,989 -0.03(-0.36%)
Nov 19, 2002 6.863 6.999 6.832 6.928 4,304,448 +0.07(+0.98%)
Nov 18, 2002 6.871 6.899 6.750 6.861 5,402,884 -0.03(-0.45%)
Nov 15, 2002 6.706 6.897 6.692 6.892 4,124,065 +0.15(+2.30%)
Nov 14, 2002 6.578 6.755 6.547 6.737 5,116,710 +0.23(+3.54%)
Nov 13, 2002 6.525 6.602 6.414 6.507 7,394,270 -0.00(-0.04%)
Nov 12, 2002 6.748 6.761 6.493 6.510 7,795,918 -0.16(-2.44%)
Nov 11, 2002 6.683 6.759 6.581 6.673 4,454,349 -0.01(-0.13%)
Nov 08, 2002 6.691 6.844 6.571 6.681 7,777,628 -0.01(-0.13%)
Nov 07, 2002 6.903 6.929 6.521 6.690 10,280,398 -0.31(-4.38%)
Nov 06, 2002 7.109 7.222 6.902 6.996 7,651,037 -0.11(-1.59%)
Nov 05, 2002 6.973 7.153 6.850 7.109 6,393,018 +0.14(+1.96%)
Nov 04, 2002 6.871 7.155 6.800 6.973 9,153,991 +0.17(+2.56%)
Nov 01, 2002 6.699 6.798 6.593 6.798 7,361,636 +0.11(+1.58%)
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%)
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.