Dominion Resources (NY: D )

77.14 USD -1.49 (-1.89%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.67 32.99 32.38 32.58 1,255,400 +0.00(+0.00%)
Mar 28, 2002 32.67 32.99 32.38 32.58 1,253,300 +0.00(+0.00%)
Mar 27, 2002 32.08 32.62 31.96 32.58 1,438,000 +0.51(+1.57%)
Mar 26, 2002 32.00 32.35 31.93 32.08 1,489,800 +0.00(+0.00%)
Mar 25, 2002 32.03 32.35 31.73 32.08 940,000 -0.08(-0.23%)
Mar 22, 2002 32.15 32.40 31.89 32.15 1,083,200 +0.00(+0.00%)
Mar 21, 2002 31.20 32.16 31.11 32.15 1,104,300 +0.95(+3.04%)
Mar 20, 2002 31.38 31.38 30.83 31.20 1,683,500 -0.18(-0.57%)
Mar 19, 2002 31.40 31.44 31.27 31.38 1,245,200 -0.02(-0.05%)
Mar 18, 2002 31.10 31.48 31.00 31.39 1,728,500 +0.39(+1.27%)
Mar 15, 2002 30.88 31.48 30.79 31.00 2,519,600 +0.33(+1.09%)
Mar 14, 2002 29.80 30.75 29.80 30.67 5,758,200 +0.37(+1.20%)
Mar 13, 2002 30.50 30.76 30.30 30.30 1,907,400 -0.38(-1.22%)
Mar 12, 2002 31.08 31.15 30.45 30.67 1,998,600 -0.48(-1.52%)
Mar 11, 2002 31.12 31.30 31.00 31.15 907,200 +0.05(+0.16%)
Mar 08, 2002 31.38 31.38 31.00 31.10 1,269,400 -0.18(-0.58%)
Mar 07, 2002 30.86 31.39 30.65 31.28 1,686,300 +0.29(+0.95%)
Mar 06, 2002 30.20 31.02 30.08 30.99 1,827,300 +0.88(+2.92%)
Mar 05, 2002 29.88 30.17 29.86 30.11 937,300 +0.09(+0.28%)
Mar 04, 2002 29.52 30.04 29.52 30.02 733,700 +0.45(+1.52%)
Mar 01, 2002 29.14 29.58 29.02 29.57 805,700 +0.43(+1.48%)
Feb 28, 2002 29.05 29.27 28.85 29.14 870,300 +0.13(+0.47%)
Feb 27, 2002 28.92 29.12 28.85 29.00 1,745,300 -0.15(-0.50%)
Feb 26, 2002 29.00 29.42 28.88 29.15 1,774,600 -0.20(-0.68%)
Feb 25, 2002 29.50 29.65 29.32 29.35 1,068,600 -0.09(-0.31%)
Feb 22, 2002 28.95 29.48 28.75 29.44 1,094,100 +0.50(+1.71%)
Feb 21, 2002 28.95 29.29 28.85 28.95 702,400 +0.04(+0.14%)
Feb 20, 2002 28.91 28.99 28.64 28.91 1,061,800 +0.00(+0.00%)
Feb 19, 2002 29.00 29.25 28.81 28.91 839,900 -0.37(-1.26%)
Feb 18, 2002 29.38 29.45 29.08 29.27 818,100 +0.00(+0.00%)
Feb 15, 2002 29.38 29.45 29.08 29.27 818,100 -0.06(-0.20%)
Feb 14, 2002 29.45 29.49 29.16 29.33 456,500 -0.07(-0.22%)
Feb 13, 2002 29.09 29.51 29.02 29.40 503,300 +0.31(+1.07%)
Feb 12, 2002 29.02 29.38 28.95 29.09 763,300 +0.07(+0.24%)
Feb 11, 2002 28.85 29.12 28.33 29.02 592,300 +0.27(+0.92%)
Feb 08, 2002 28.70 28.92 28.59 28.75 477,700 +0.04(+0.12%)
Feb 07, 2002 28.75 29.00 28.60 28.72 471,600 -0.06(-0.19%)
Feb 06, 2002 28.92 29.10 28.55 28.77 1,055,500 -0.17(-0.57%)
Feb 05, 2002 29.20 29.38 28.80 28.94 1,164,100 -0.31(-1.06%)
Feb 04, 2002 29.42 29.57 29.12 29.25 641,000 -0.17(-0.58%)
Feb 01, 2002 29.43 29.62 29.34 29.42 645,500 -0.01(-0.05%)
Jan 31, 2002 28.88 29.47 28.67 29.43 854,700 +0.55(+1.92%)
Jan 30, 2002 28.67 29.05 28.20 28.88 1,152,300 +0.21(+0.73%)
Jan 29, 2002 29.55 29.55 28.66 28.67 894,900 -0.62(-2.13%)
Jan 28, 2002 29.20 29.41 29.10 29.30 807,700 +0.09(+0.33%)
Jan 25, 2002 28.91 29.30 28.75 29.20 578,200 +0.30(+1.04%)
Jan 24, 2002 28.98 29.10 28.83 28.90 603,500 -0.05(-0.17%)
Jan 23, 2002 28.63 29.05 28.63 28.95 686,800 +0.20(+0.68%)
Jan 22, 2002 29.13 29.30 28.67 28.75 906,900 -0.37(-1.27%)
Jan 21, 2002 29.25 29.42 29.08 29.12 791,200 +0.00(+0.00%)
Jan 18, 2002 29.25 29.42 29.08 29.12 791,200 -0.30(-1.04%)
Jan 17, 2002 29.92 29.95 29.31 29.43 1,230,300 -0.39(-1.29%)
Jan 16, 2002 29.75 30.26 27.55 29.82 1,148,900 +0.07(+0.22%)
Jan 15, 2002 29.88 29.92 29.62 29.75 801,700 +0.11(+0.39%)
Jan 14, 2002 29.38 29.92 29.32 29.64 1,245,800 +0.12(+0.39%)
Jan 11, 2002 29.85 30.08 29.42 29.52 845,200 -0.48(-1.60%)
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.