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 (%)
Apr 30, 2002 8.407 8.457 8.360 8.390 3,810,060 +0.00(+0.03%)
Apr 29, 2002 8.243 8.413 8.230 8.388 3,960,072 +0.13(+1.51%)
Apr 26, 2002 8.363 8.366 8.220 8.263 2,955,903 -0.09(-1.04%)
Apr 25, 2002 8.369 8.426 8.327 8.350 5,418,629 -0.04(-0.50%)
Apr 24, 2002 8.326 8.471 8.318 8.392 3,831,829 +0.07(+0.80%)
Apr 23, 2002 8.361 8.443 8.311 8.325 5,460,981 -0.04(-0.53%)
Apr 22, 2002 8.369 8.457 8.369 8.369 4,003,215 -0.08(-0.90%)
Apr 19, 2002 8.426 8.450 8.382 8.445 2,473,808 +0.02(+0.22%)
Apr 18, 2002 8.262 8.459 8.262 8.426 5,257,930 +0.15(+1.77%)
Apr 17, 2002 8.236 8.294 8.205 8.279 3,851,620 +0.04(+0.52%)
Apr 16, 2002 8.154 8.293 8.148 8.236 3,425,729 +0.08(+0.93%)
Apr 15, 2002 8.282 8.283 8.148 8.161 4,224,868 -0.14(-1.72%)
Apr 12, 2002 8.249 8.331 8.211 8.303 1,424,913 -0.02(-0.26%)
Apr 11, 2002 8.413 8.451 8.303 8.325 3,943,448 -0.09(-1.05%)
Apr 10, 2002 8.344 8.462 8.339 8.413 3,448,290 +0.07(+0.83%)
Apr 09, 2002 8.350 8.378 8.325 8.344 3,132,830 +0.01(+0.08%)
Apr 08, 2002 8.322 8.375 8.280 8.337 3,820,351 +0.02(+0.20%)
Apr 05, 2002 8.361 8.427 8.308 8.321 4,096,626 -0.04(-0.48%)
Apr 04, 2002 8.262 8.363 8.255 8.361 5,493,833 +0.15(+1.88%)
Apr 03, 2002 8.230 8.244 8.186 8.207 4,045,171 -0.03(-0.35%)
Apr 02, 2002 8.148 8.299 8.148 8.236 4,330,549 +0.03(+0.38%)
Apr 01, 2002 8.232 8.296 8.200 8.205 3,073,459 -0.03(-0.32%)
Mar 29, 2002 8.255 8.334 8.179 8.231 4,968,990 +0.00(+0.00%)
Mar 28, 2002 8.255 8.334 8.179 8.231 4,960,678 +0.00(+0.00%)
Mar 27, 2002 8.105 8.241 8.076 8.231 5,691,737 +0.13(+1.57%)
Mar 26, 2002 8.085 8.173 8.068 8.104 5,896,767 +0.00(+0.00%)
Mar 25, 2002 8.091 8.174 8.015 8.104 3,720,607 -0.02(-0.23%)
Mar 22, 2002 8.123 8.187 8.057 8.123 4,287,406 +0.00(+0.00%)
Mar 21, 2002 7.883 8.125 7.861 8.123 4,370,922 +0.24(+3.04%)
Mar 20, 2002 7.928 7.928 7.788 7.883 6,663,449 -0.05(-0.57%)
Mar 19, 2002 7.933 7.943 7.902 7.928 4,928,617 -0.00(-0.05%)
Mar 18, 2002 7.857 7.952 7.831 7.932 6,841,563 +0.10(+1.27%)
Mar 15, 2002 7.800 7.952 7.779 7.832 9,972,811 +0.08(+1.09%)
Mar 14, 2002 7.529 7.770 7.529 7.747 22,791,490 +0.09(+1.20%)
Mar 13, 2002 7.706 7.771 7.655 7.655 7,549,666 -0.09(-1.22%)
Mar 12, 2002 7.851 7.870 7.692 7.750 7,910,644 -0.12(-1.52%)
Mar 11, 2002 7.864 7.907 7.832 7.870 3,590,782 +0.01(+0.16%)
Mar 08, 2002 7.927 7.927 7.832 7.857 5,024,403 -0.05(-0.58%)
Mar 07, 2002 7.797 7.931 7.744 7.903 6,674,532 +0.07(+0.95%)
Mar 06, 2002 7.630 7.837 7.598 7.828 7,232,623 +0.22(+2.92%)
Mar 05, 2002 7.548 7.624 7.545 7.606 3,709,920 +0.02(+0.28%)
Mar 04, 2002 7.459 7.588 7.459 7.584 2,904,052 +0.11(+1.52%)
Mar 01, 2002 7.362 7.473 7.333 7.471 3,189,035 +0.11(+1.48%)
Feb 28, 2002 7.339 7.396 7.289 7.362 3,444,728 +0.03(+0.47%)
Feb 27, 2002 7.308 7.357 7.289 7.328 6,908,059 -0.04(-0.50%)
Feb 26, 2002 7.327 7.434 7.295 7.365 7,024,031 -0.05(-0.68%)
Feb 25, 2002 7.453 7.491 7.406 7.415 4,229,618 -0.02(-0.31%)
Feb 22, 2002 7.313 7.447 7.264 7.438 4,330,549 +0.13(+1.71%)
Feb 21, 2002 7.314 7.399 7.289 7.313 2,780,164 +0.01(+0.14%)
Feb 20, 2002 7.303 7.324 7.236 7.303 4,202,703 +0.00(+0.00%)
Feb 19, 2002 7.327 7.390 7.279 7.303 3,324,402 -0.09(-1.26%)
Feb 18, 2002 7.421 7.440 7.346 7.396 3,238,115 +0.00(+0.00%)
Feb 15, 2002 7.421 7.440 7.346 7.396 3,238,115 -0.02(-0.20%)
Feb 14, 2002 7.440 7.449 7.366 7.411 1,806,869 -0.02(-0.22%)
Feb 13, 2002 7.349 7.456 7.333 7.428 1,992,108 +0.08(+1.07%)
Feb 12, 2002 7.332 7.421 7.314 7.349 3,021,212 +0.02(+0.24%)
Feb 11, 2002 7.289 7.357 7.156 7.332 2,344,378 +0.07(+0.92%)
Feb 08, 2002 7.251 7.308 7.223 7.265 1,890,781 +0.01(+0.12%)
Feb 07, 2002 7.264 7.327 7.226 7.256 1,866,636 -0.01(-0.19%)
Feb 06, 2002 7.308 7.352 7.212 7.270 4,177,767 -0.04(-0.57%)
Feb 05, 2002 7.377 7.421 7.276 7.312 4,607,616 -0.08(-1.06%)
Feb 04, 2002 7.433 7.471 7.358 7.390 2,537,137 -0.04(-0.58%)
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.