Skip to main content

Dominion Resources (NY: D )

48.75 +0.23 (+0.47%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.060 9.081 8.994 9.019 2,776,913 -0.21(-2.31%)
May 28, 2002 9.202 9.257 9.166 9.232 3,438,459 +0.02(+0.26%)
May 27, 2002 9.226 9.250 9.108 9.208 2,584,770 +0.00(+0.00%)
May 24, 2002 9.226 9.250 9.108 9.208 2,584,770 -0.02(-0.20%)
May 23, 2002 9.175 9.230 9.154 9.226 3,205,014 +0.08(+0.88%)
May 22, 2002 8.924 9.147 8.924 9.145 3,775,696 +0.22(+2.48%)
May 21, 2002 8.785 8.949 8.772 8.924 5,566,755 +0.15(+1.75%)
May 20, 2002 8.771 8.799 8.648 8.771 8,746,629 +0.08(+0.88%)
May 17, 2002 8.597 8.701 8.451 8.694 15,189,340 +0.11(+1.31%)
May 16, 2002 8.966 8.966 8.435 8.581 20,998,878 -0.44(-4.83%)
May 15, 2002 8.980 9.098 8.980 9.017 4,545,704 -0.13(-1.42%)
May 14, 2002 9.078 9.147 9.049 9.147 3,350,468 +0.07(+0.75%)
May 13, 2002 9.001 9.095 8.945 9.078 4,128,377 +0.06(+0.69%)
May 10, 2002 9.063 9.133 8.959 9.016 3,681,600 -0.03(-0.29%)
May 09, 2002 9.154 9.154 9.027 9.042 2,324,748 -0.11(-1.22%)
May 08, 2002 9.056 9.175 8.980 9.154 3,536,864 +0.07(+0.81%)
May 07, 2002 9.258 9.265 9.049 9.080 2,514,736 -0.14(-1.51%)
May 06, 2002 9.293 9.314 9.209 9.219 2,855,565 -0.06(-0.62%)
May 03, 2002 9.230 9.321 9.179 9.276 3,737,986 +0.05(+0.50%)
May 02, 2002 9.154 9.232 9.065 9.230 2,819,292 +0.08(+0.84%)
May 01, 2002 9.247 9.251 9.130 9.154 2,205,871 -0.09(-1.01%)
Apr 30, 2002 9.265 9.321 9.214 9.247 3,457,134 +0.00(+0.03%)
Apr 29, 2002 9.084 9.272 9.070 9.244 3,593,250 +0.14(+1.51%)
Apr 26, 2002 9.216 9.220 9.059 9.106 2,682,098 -0.10(-1.04%)
Apr 25, 2002 9.223 9.286 9.177 9.202 4,916,702 -0.05(-0.50%)
Apr 24, 2002 9.176 9.336 9.168 9.248 3,476,887 +0.07(+0.80%)
Apr 23, 2002 9.215 9.305 9.159 9.175 4,955,130 -0.05(-0.53%)
Apr 22, 2002 9.223 9.321 9.223 9.223 3,632,397 -0.08(-0.90%)
Apr 19, 2002 9.286 9.312 9.237 9.307 2,244,659 +0.02(+0.22%)
Apr 18, 2002 9.105 9.322 9.105 9.286 4,770,888 +0.16(+1.77%)
Apr 17, 2002 9.077 9.141 9.042 9.124 3,494,844 +0.05(+0.52%)
Apr 16, 2002 8.987 9.140 8.980 9.077 3,108,404 +0.08(+0.93%)
Apr 15, 2002 9.127 9.129 8.980 8.994 3,833,519 -0.16(-1.72%)
Apr 12, 2002 9.091 9.182 9.049 9.151 1,292,923 -0.02(-0.26%)
Apr 11, 2002 9.272 9.314 9.151 9.175 3,578,166 -0.10(-1.05%)
Apr 10, 2002 9.195 9.326 9.190 9.272 3,128,875 +0.08(+0.83%)
Apr 09, 2002 9.202 9.233 9.175 9.195 2,842,636 +0.01(+0.08%)
Apr 08, 2002 9.172 9.230 9.126 9.188 3,466,472 +0.02(+0.20%)
Apr 05, 2002 9.215 9.287 9.156 9.170 3,717,155 -0.04(-0.48%)
Apr 04, 2002 9.105 9.216 9.098 9.215 4,984,939 +0.17(+1.88%)
Apr 03, 2002 9.070 9.085 9.021 9.045 3,670,467 -0.03(-0.35%)
Apr 02, 2002 8.980 9.147 8.980 9.077 3,929,410 +0.03(+0.38%)
Apr 01, 2002 9.073 9.143 9.037 9.042 2,788,764 -0.03(-0.32%)
Mar 29, 2002 9.098 9.184 9.014 9.072 4,508,712 +0.00(+0.00%)
Mar 28, 2002 9.098 9.184 9.014 9.072 4,501,170 +0.00(+0.00%)
Mar 27, 2002 8.932 9.083 8.900 9.072 5,164,512 +0.14(+1.57%)
Mar 26, 2002 8.910 9.007 8.892 8.931 5,350,549 +0.00(+0.00%)
Mar 25, 2002 8.917 9.009 8.833 8.931 3,375,967 -0.02(-0.23%)
Mar 22, 2002 8.952 9.023 8.879 8.952 3,890,264 +0.00(+0.00%)
Mar 21, 2002 8.687 8.955 8.664 8.952 3,966,043 +0.26(+3.04%)
Mar 20, 2002 8.737 8.737 8.583 8.687 6,046,214 -0.05(-0.57%)
Mar 19, 2002 8.743 8.754 8.708 8.737 4,472,079 -0.00(-0.05%)
Mar 18, 2002 8.659 8.764 8.630 8.742 6,207,830 +0.11(+1.27%)
Mar 15, 2002 8.597 8.764 8.573 8.632 9,049,030 +0.09(+1.09%)
Mar 14, 2002 8.297 8.563 8.297 8.538 20,680,316 +0.10(+1.20%)
Mar 13, 2002 8.492 8.565 8.437 8.437 6,850,341 -0.10(-1.22%)
Mar 12, 2002 8.652 8.673 8.477 8.541 7,177,882 -0.13(-1.52%)
Mar 11, 2002 8.666 8.714 8.632 8.673 3,258,168 +0.01(+0.16%)
Mar 08, 2002 8.736 8.736 8.632 8.659 4,558,993 -0.05(-0.58%)
Mar 07, 2002 8.593 8.740 8.534 8.710 6,056,270 +0.08(+0.95%)
Mar 06, 2002 8.409 8.637 8.374 8.627 6,562,665 +0.25(+2.92%)
Mar 05, 2002 8.318 8.402 8.316 8.382 3,366,270 +0.02(+0.28%)
Mar 04, 2002 8.221 8.363 8.221 8.359 2,635,050 +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.