Skip to main content

Dominion Resources (NY: D )

49.23 +0.70 (+1.45%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 7.113 7.261 7.009 7.250 6,269,655 +0.18(+2.50%)
Sep 30, 2002 6.978 7.139 6.902 7.073 6,064,527 +0.04(+0.58%)
Sep 27, 2002 7.083 7.127 6.996 7.033 4,778,178 -0.06(-0.90%)
Sep 26, 2002 6.955 7.097 6.916 7.097 5,125,675 +0.22(+3.18%)
Sep 25, 2002 6.874 7.013 6.790 6.878 5,826,766 +0.09(+1.31%)
Sep 24, 2002 6.854 6.854 6.688 6.789 5,856,890 -0.07(-0.96%)
Sep 23, 2002 6.943 7.003 6.780 6.854 4,553,326 -0.12(-1.68%)
Sep 20, 2002 7.042 7.042 6.825 6.971 8,747,681 -0.07(-0.99%)
Sep 19, 2002 7.104 7.140 6.999 7.041 5,682,245 -0.08(-1.15%)
Sep 18, 2002 6.929 7.215 6.734 7.123 13,058,584 +0.19(+2.69%)
Sep 17, 2002 7.296 7.306 6.832 6.936 17,549,154 -0.36(-4.93%)
Sep 16, 2002 7.459 7.459 7.125 7.296 27,696,864 -0.79(-9.78%)
Sep 13, 2002 7.787 8.087 7.787 8.087 3,973,088 +0.27(+3.44%)
Sep 12, 2002 8.101 8.102 7.703 7.818 8,986,159 -0.36(-4.38%)
Sep 11, 2002 8.219 8.275 8.117 8.176 13,412,178 -0.02(-0.24%)
Sep 10, 2002 8.547 8.547 8.173 8.195 8,135,526 -0.35(-4.10%)
Sep 09, 2002 8.603 8.604 8.462 8.545 3,518,365 -0.07(-0.84%)
Sep 06, 2002 8.603 8.644 8.566 8.618 3,547,054 +0.04(+0.42%)
Sep 05, 2002 8.562 8.665 8.523 8.582 4,584,885 -0.05(-0.57%)
Sep 04, 2002 8.617 8.644 8.451 8.630 358,614 +0.05(+0.60%)
Sep 03, 2002 8.617 8.667 8.516 8.579 3,501,510 -0.16(-1.88%)
Aug 30, 2002 8.693 8.838 8.619 8.743 107,584 +0.07(+0.82%)
Aug 29, 2002 8.840 8.840 8.672 8.672 5,171,936 -0.18(-2.00%)
Aug 28, 2002 8.858 8.909 8.784 8.849 4,600,305 -0.14(-1.60%)
Aug 27, 2002 9.202 9.223 8.983 8.993 4,327,399 -0.19(-2.05%)
Aug 26, 2002 9.036 9.188 9.036 9.181 3,424,767 +0.14(+1.60%)
Aug 23, 2002 9.056 9.077 8.978 9.036 2,863,535 -0.04(-0.45%)
Aug 22, 2002 9.104 9.188 8.986 9.077 466,198 -0.02(-0.18%)
Aug 21, 2002 8.890 9.093 8.817 9.093 3,704,845 +0.24(+2.69%)
Aug 20, 2002 8.860 8.888 8.728 8.855 3,175,889 +0.01(+0.09%)
Aug 16, 2002 8.854 8.854 8.770 8.847 3,205,654 -0.03(-0.30%)
Aug 15, 2002 8.893 8.937 8.734 8.873 4,082,107 +0.06(+0.70%)
Aug 14, 2002 8.533 8.826 8.529 8.812 5,642,080 +0.28(+3.27%)
Aug 13, 2002 8.665 8.676 8.524 8.533 5,943,674 -0.15(-1.77%)
Aug 12, 2002 8.435 8.707 8.379 8.686 5,147,551 +0.31(+3.75%)
Aug 07, 2002 8.386 8.428 8.241 8.373 3,530,558 +0.07(+0.84%)
Aug 06, 2002 8.149 8.381 8.142 8.303 4,998,008 +0.23(+2.89%)
Aug 05, 2002 8.156 8.310 8.066 8.070 4,831,253 -0.03(-0.34%)
Aug 02, 2002 8.138 8.268 7.975 8.098 6,945,284 -0.04(-0.50%)
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.