Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.888 8.020 7.821 7.933 118,567 +0.06(+0.82%)
Aug 29, 2002 8.021 8.021 7.869 7.869 5,699,911 -0.16(-2.00%)
Aug 28, 2002 8.037 8.084 7.970 8.030 5,069,925 -0.13(-1.60%)
Aug 27, 2002 8.350 8.369 8.151 8.160 4,769,160 -0.17(-2.05%)
Aug 26, 2002 8.199 8.337 8.199 8.331 3,774,383 +0.13(+1.60%)
Aug 23, 2002 8.217 8.236 8.146 8.199 3,155,858 -0.04(-0.45%)
Aug 22, 2002 8.261 8.337 8.154 8.236 513,790 -0.02(-0.18%)
Aug 21, 2002 8.066 8.251 8.001 8.251 4,083,052 +0.22(+2.69%)
Aug 20, 2002 8.040 8.065 7.920 8.035 3,500,098 +0.01(+0.09%)
Aug 16, 2002 8.033 8.033 7.958 8.027 3,532,901 -0.02(-0.30%)
Aug 15, 2002 8.069 8.109 7.925 8.051 4,498,827 +0.06(+0.70%)
Aug 14, 2002 7.742 8.008 7.739 7.995 6,218,049 +0.25(+3.27%)
Aug 13, 2002 7.863 7.873 7.735 7.742 6,550,432 -0.14(-1.77%)
Aug 12, 2002 7.654 7.901 7.603 7.882 5,673,036 +0.28(+3.75%)
Aug 07, 2002 7.610 7.648 7.478 7.597 3,890,974 +0.06(+0.84%)
Aug 06, 2002 7.395 7.605 7.388 7.534 5,508,228 +0.21(+2.89%)
Aug 05, 2002 7.401 7.540 7.319 7.322 5,324,449 -0.03(-0.34%)
Aug 02, 2002 7.384 7.502 7.236 7.348 7,654,291 -0.04(-0.50%)
Aug 01, 2002 7.502 7.563 7.274 7.384 6,117,662 -0.14(-1.80%)
Jul 31, 2002 7.578 7.635 7.131 7.520 12,354,287 -0.12(-1.59%)
Jul 30, 2002 7.287 7.641 7.219 7.641 10,731,895 +0.35(+4.84%)
Jul 29, 2002 7.116 7.316 6.995 7.288 9,312,648 +0.36(+5.17%)
Jul 26, 2002 7.135 7.161 6.854 6.930 9,856,475 -0.19(-2.73%)
Jul 25, 2002 6.958 7.325 6.834 7.125 11,780,423 +0.25(+3.64%)
Jul 24, 2002 6.322 6.905 6.199 6.875 12,984,273 +0.55(+8.75%)
Jul 23, 2002 6.945 6.996 6.322 6.322 15,737,794 -0.65(-9.33%)
Jul 22, 2002 7.053 7.179 6.775 6.972 9,504,331 -0.16(-2.29%)
Jul 19, 2002 7.465 7.465 7.040 7.135 11,900,571 -0.21(-2.89%)
Jul 17, 2002 7.369 7.573 7.295 7.348 7,519,124 -0.23(-3.01%)
Jul 12, 2002 7.723 7.736 7.532 7.575 6,328,316 -0.22(-2.79%)
Jul 11, 2002 7.369 7.816 7.362 7.793 8,872,369 +0.24(+3.17%)
Jul 10, 2002 7.970 7.994 7.521 7.554 9,914,573 -0.43(-5.43%)
Jul 09, 2002 8.154 8.166 7.987 7.988 4,044,320 -0.15(-1.80%)
Jul 08, 2002 8.097 8.135 8.097 8.135 3,010,416 +0.01(+0.08%)
Jul 05, 2002 8.071 8.128 8.044 8.128 2,308,895 +0.03(+0.39%)
Jul 04, 2002 8.128 8.145 8.050 8.097 5,330,772 +0.00(+0.00%)
Jul 03, 2002 8.128 8.145 8.050 8.097 5,330,772 -0.03(-0.39%)
Jul 02, 2002 8.185 8.250 8.097 8.128 6,422,775 -0.12(-1.44%)
Jul 01, 2002 8.343 8.343 8.226 8.247 3,233,322 -0.13(-1.53%)
Jun 28, 2002 8.173 8.375 8.160 8.375 3,661,349 +0.16(+1.89%)
Jun 27, 2002 8.175 8.219 8.088 8.219 3,504,050 +0.08(+0.93%)
Jun 26, 2002 8.160 8.185 8.090 8.143 276,656 -0.02(-0.20%)
Jun 25, 2002 8.135 8.221 8.122 8.160 3,912,316 -0.06(-0.77%)
Jun 21, 2002 8.109 8.223 8.084 8.223 5,025,265 +0.05(+0.60%)
Jun 20, 2002 8.223 8.262 8.135 8.174 7,657,452 -0.04(-0.54%)
Jun 19, 2002 8.280 8.367 8.181 8.218 4,701,182 -0.08(-0.96%)
Jun 18, 2002 8.216 8.316 8.192 8.298 3,259,011 +0.08(+1.00%)
Jun 17, 2002 8.160 8.223 8.084 8.216 3,178,386 +0.05(+0.57%)
Jun 14, 2002 8.204 8.211 8.033 8.169 4,407,135 +0.01(+0.08%)
Jun 12, 2002 8.085 8.166 8.052 8.162 3,966,857 +0.08(+0.97%)
Jun 11, 2002 8.109 8.160 8.037 8.084 4,465,233 -0.00(-0.02%)
Jun 10, 2002 7.907 8.085 7.866 8.085 3,738,813 +0.17(+2.21%)
Jun 07, 2002 7.817 7.951 7.770 7.911 5,295,598 +0.09(+1.20%)
Jun 06, 2002 8.052 8.059 7.812 7.817 5,952,064 -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.