Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 8.065 8.103 7.997 8.033 4,472,743 -0.16(-1.98%)
May 31, 2002 8.233 8.252 8.173 8.195 3,055,867 -0.19(-2.31%)
May 28, 2002 8.362 8.412 8.329 8.389 3,783,868 +0.02(+0.26%)
May 27, 2002 8.384 8.405 8.276 8.367 2,844,422 +0.00(+0.00%)
May 24, 2002 8.384 8.405 8.276 8.367 2,844,422 -0.02(-0.20%)
May 23, 2002 8.337 8.388 8.318 8.384 3,526,973 +0.07(+0.88%)
May 22, 2002 8.109 8.312 8.109 8.310 4,154,983 +0.20(+2.48%)
May 21, 2002 7.983 8.132 7.971 8.109 6,125,962 +0.14(+1.75%)
May 20, 2002 7.970 7.995 7.859 7.970 9,625,270 +0.07(+0.88%)
May 17, 2002 7.812 7.907 7.679 7.901 16,715,182 +0.10(+1.31%)
May 16, 2002 8.147 8.147 7.665 7.798 23,108,314 -0.40(-4.83%)
May 15, 2002 8.160 8.267 8.160 8.194 5,002,342 -0.12(-1.42%)
May 14, 2002 8.250 8.312 8.223 8.312 3,687,038 +0.06(+0.75%)
May 13, 2002 8.179 8.265 8.128 8.250 4,543,092 +0.06(+0.69%)
May 10, 2002 8.236 8.299 8.141 8.193 4,051,434 -0.02(-0.29%)
May 09, 2002 8.318 8.318 8.203 8.217 2,558,280 -0.10(-1.22%)
May 08, 2002 8.230 8.337 8.160 8.318 3,892,159 +0.07(+0.81%)
May 07, 2002 8.413 8.419 8.223 8.251 2,767,354 -0.13(-1.51%)
May 06, 2002 8.445 8.464 8.369 8.378 3,142,421 -0.05(-0.62%)
May 03, 2002 8.388 8.470 8.341 8.429 4,113,484 +0.04(+0.50%)
May 02, 2002 8.318 8.389 8.237 8.388 3,102,503 +0.07(+0.84%)
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.