Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.876 8.008 7.809 7.922 118,742 +0.06(+0.82%)
Aug 29, 2002 8.009 8.009 7.857 7.857 5,708,361 -0.16(-2.00%)
Aug 28, 2002 8.025 8.072 7.958 8.018 5,077,441 -0.13(-1.60%)
Aug 27, 2002 8.337 8.356 8.139 8.148 4,776,230 -0.17(-2.05%)
Aug 26, 2002 8.187 8.325 8.187 8.318 3,779,978 +0.13(+1.60%)
Aug 23, 2002 8.205 8.224 8.134 8.187 3,160,537 -0.04(-0.45%)
Aug 22, 2002 8.249 8.325 8.142 8.224 514,552 -0.02(-0.18%)
Aug 21, 2002 8.054 8.239 7.989 8.239 4,089,105 +0.22(+2.69%)
Aug 20, 2002 8.028 8.053 7.908 8.023 3,505,287 +0.01(+0.09%)
Aug 16, 2002 8.022 8.022 7.946 8.015 3,538,139 -0.02(-0.30%)
Aug 15, 2002 8.057 8.097 7.913 8.039 4,505,497 +0.06(+0.70%)
Aug 14, 2002 7.731 7.996 7.727 7.984 6,227,267 +0.25(+3.27%)
Aug 13, 2002 7.851 7.861 7.723 7.731 6,560,143 -0.14(-1.77%)
Aug 12, 2002 7.643 7.889 7.592 7.870 5,681,446 +0.28(+3.75%)
Aug 07, 2002 7.598 7.636 7.467 7.586 3,896,742 +0.06(+0.84%)
Aug 06, 2002 7.384 7.593 7.377 7.523 5,516,394 +0.21(+2.89%)
Aug 05, 2002 7.390 7.529 7.308 7.312 5,332,343 -0.03(-0.34%)
Aug 02, 2002 7.373 7.491 7.226 7.337 7,665,638 -0.04(-0.50%)
Aug 01, 2002 7.491 7.552 7.264 7.373 6,126,732 -0.14(-1.80%)
Jul 31, 2002 7.567 7.624 7.121 7.509 12,372,603 -0.12(-1.59%)
Jul 30, 2002 7.276 7.630 7.208 7.630 10,747,806 +0.35(+4.84%)
Jul 29, 2002 7.106 7.305 6.984 7.277 9,326,454 +0.36(+5.17%)
Jul 26, 2002 7.125 7.150 6.844 6.920 9,871,088 -0.19(-2.73%)
Jul 25, 2002 6.948 7.314 6.824 7.115 11,797,888 +0.25(+3.64%)
Jul 24, 2002 6.312 6.895 6.190 6.864 13,003,523 +0.55(+8.75%)
Jul 23, 2002 6.935 6.986 6.312 6.312 15,761,126 -0.65(-9.33%)
Jul 22, 2002 7.043 7.169 6.765 6.962 9,518,422 -0.16(-2.29%)
Jul 19, 2002 7.454 7.454 7.030 7.125 11,918,214 -0.21(-2.89%)
Jul 17, 2002 7.358 7.562 7.284 7.337 7,530,272 -0.23(-3.01%)
Jul 12, 2002 7.712 7.725 7.521 7.564 6,337,698 -0.22(-2.79%)
Jul 11, 2002 7.358 7.804 7.351 7.782 8,885,523 +0.24(+3.17%)
Jul 10, 2002 7.958 7.982 7.510 7.543 9,929,272 -0.43(-5.43%)
Jul 09, 2002 8.142 8.154 7.975 7.976 4,050,316 -0.15(-1.80%)
Jul 08, 2002 8.085 8.123 8.085 8.123 3,014,879 +0.01(+0.08%)
Jul 05, 2002 8.059 8.116 8.032 8.116 2,312,318 +0.03(+0.39%)
Jul 04, 2002 8.116 8.133 8.038 8.085 5,338,675 +0.00(+0.00%)
Jul 03, 2002 8.116 8.133 8.038 8.085 5,338,675 -0.03(-0.39%)
Jul 02, 2002 8.173 8.238 8.085 8.116 6,432,297 -0.12(-1.44%)
Jul 01, 2002 8.331 8.331 8.214 8.235 3,238,115 -0.13(-1.53%)
Jun 28, 2002 8.161 8.363 8.148 8.363 3,666,777 +0.16(+1.89%)
Jun 27, 2002 8.163 8.207 8.076 8.207 3,509,245 +0.08(+0.93%)
Jun 26, 2002 8.148 8.173 8.078 8.131 277,066 -0.02(-0.20%)
Jun 25, 2002 8.123 8.209 8.110 8.148 3,918,116 -0.06(-0.77%)
Jun 21, 2002 8.097 8.211 8.072 8.211 5,032,715 +0.05(+0.60%)
Jun 20, 2002 8.211 8.250 8.123 8.162 7,668,805 -0.04(-0.54%)
Jun 19, 2002 8.268 8.355 8.169 8.206 4,708,151 -0.08(-0.96%)
Jun 18, 2002 8.203 8.303 8.179 8.286 3,263,843 +0.08(+1.00%)
Jun 17, 2002 8.148 8.211 8.072 8.203 3,183,098 +0.05(+0.57%)
Jun 14, 2002 8.192 8.198 8.022 8.157 4,413,669 +0.01(+0.08%)
Jun 12, 2002 8.073 8.154 8.040 8.150 3,972,737 +0.08(+0.97%)
Jun 11, 2002 8.097 8.148 8.025 8.072 4,471,853 -0.00(-0.02%)
Jun 10, 2002 7.895 8.073 7.855 8.073 3,744,356 +0.17(+2.21%)
Jun 07, 2002 7.806 7.939 7.759 7.899 5,303,448 +0.09(+1.20%)
Jun 06, 2002 8.040 8.047 7.800 7.806 5,960,888 -0.22(-2.69%)
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.