Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.063 7.111 6.988 7.104 2,060,239 +0.04(+0.57%)
Nov 27, 2002 6.992 7.095 6.902 7.063 5,190,943 +0.09(+1.26%)
Nov 26, 2002 7.180 7.229 6.968 6.975 6,513,871 -0.22(-3.10%)
Nov 25, 2002 7.264 7.345 7.017 7.199 9,235,396 -0.07(-0.90%)
Nov 22, 2002 6.971 7.278 6.920 7.264 7,000,152 +0.28(+3.99%)
Nov 21, 2002 6.996 7.055 6.883 6.985 6,656,600 +0.08(+1.19%)
Nov 20, 2002 6.957 6.998 6.810 6.903 4,940,989 -0.03(-0.36%)
Nov 19, 2002 6.863 6.999 6.832 6.928 4,304,448 +0.07(+0.98%)
Nov 18, 2002 6.871 6.899 6.750 6.861 5,402,884 -0.03(-0.45%)
Nov 15, 2002 6.706 6.897 6.692 6.892 4,124,065 +0.15(+2.30%)
Nov 14, 2002 6.578 6.755 6.547 6.737 5,116,710 +0.23(+3.54%)
Nov 13, 2002 6.525 6.602 6.414 6.507 7,394,270 -0.00(-0.04%)
Nov 12, 2002 6.748 6.761 6.493 6.510 7,795,918 -0.16(-2.44%)
Nov 11, 2002 6.683 6.759 6.581 6.673 4,454,349 -0.01(-0.13%)
Nov 08, 2002 6.691 6.844 6.571 6.681 7,777,628 -0.01(-0.13%)
Nov 07, 2002 6.903 6.929 6.521 6.690 10,280,398 -0.31(-4.38%)
Nov 06, 2002 7.109 7.222 6.902 6.996 7,651,037 -0.11(-1.59%)
Nov 05, 2002 6.973 7.153 6.850 7.109 6,393,018 +0.14(+1.96%)
Nov 04, 2002 6.871 7.155 6.800 6.973 9,153,991 +0.17(+2.56%)
Nov 01, 2002 6.699 6.798 6.593 6.798 7,361,636 +0.11(+1.58%)
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%)
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.