Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.098 6.098 5.942 6.073 14,345,422 +0.08(+1.39%)
Oct 30, 2002 5.926 5.998 5.887 5.989 7,304,913 +0.11(+1.85%)
Oct 29, 2002 5.900 5.937 5.790 5.880 9,209,100 -0.02(-0.36%)
Oct 28, 2002 5.819 5.921 5.788 5.902 10,684,468 +0.12(+2.15%)
Oct 25, 2002 5.668 5.832 5.566 5.778 8,101,288 +0.06(+1.08%)
Oct 24, 2002 5.661 5.804 5.558 5.716 14,840,637 +0.05(+0.85%)
Oct 23, 2002 5.339 5.675 5.336 5.668 23,854,102 +0.35(+6.54%)
Oct 22, 2002 5.358 5.415 5.238 5.320 15,303,839 -0.04(-0.71%)
Oct 21, 2002 5.222 5.415 5.193 5.358 18,783,386 +0.15(+2.84%)
Oct 18, 2002 5.111 5.212 4.997 5.210 15,679,697 +0.09(+1.80%)
Oct 17, 2002 5.149 5.150 5.041 5.117 26,411,592 +0.06(+1.13%)
Oct 16, 2002 5.124 5.168 5.060 5.060 55,552,200 -0.15(-2.79%)
Oct 15, 2002 4.979 5.288 4.919 5.206 30,375,286 +0.23(+4.57%)
Oct 14, 2002 5.021 5.117 4.694 4.978 16,596,615 -0.04(-0.83%)
Oct 11, 2002 5.250 5.263 4.807 5.020 16,031,445 +0.10(+2.08%)
Oct 10, 2002 4.618 5.045 4.478 4.917 30,006,148 +0.30(+6.52%)
Oct 09, 2002 5.060 5.136 4.554 4.616 33,414,950 -0.68(-12.79%)
Oct 08, 2002 6.110 6.117 4.869 5.293 45,944,716 -0.75(-12.38%)
Oct 07, 2002 6.098 6.197 6.023 6.041 6,908,109 -0.06(-0.97%)
Oct 04, 2002 6.262 6.269 6.086 6.100 8,112,750 -0.26(-4.14%)
Oct 03, 2002 6.523 6.553 6.360 6.363 3,749,088 -0.13(-2.06%)
Oct 02, 2002 6.579 6.604 6.470 6.498 6,413,685 -0.08(-1.23%)
Oct 01, 2002 6.455 6.589 6.360 6.579 6,909,690 +0.16(+2.50%)
Sep 30, 2002 6.332 6.477 6.262 6.418 6,683,622 +0.04(+0.57%)
Sep 27, 2002 6.427 6.467 6.348 6.381 5,265,956 -0.06(-0.90%)
Sep 26, 2002 6.310 6.439 6.275 6.439 5,648,927 +0.20(+3.18%)
Sep 25, 2002 6.237 6.363 6.161 6.241 6,421,589 +0.08(+1.31%)
Sep 24, 2002 6.219 6.219 6.069 6.160 6,454,788 -0.06(-0.96%)
Sep 23, 2002 6.300 6.355 6.152 6.219 5,018,151 -0.11(-1.68%)
Sep 20, 2002 6.390 6.390 6.193 6.326 9,640,684 -0.06(-0.99%)
Sep 19, 2002 6.446 6.479 6.351 6.389 6,262,314 -0.07(-1.15%)
Sep 18, 2002 6.288 6.547 6.110 6.463 14,391,664 +0.17(+2.69%)
Sep 17, 2002 6.620 6.629 6.199 6.294 19,340,650 -0.33(-4.93%)
Sep 16, 2002 6.768 6.768 6.465 6.620 30,524,286 -0.72(-9.78%)
Sep 13, 2002 7.066 7.338 7.066 7.338 4,378,679 +0.24(+3.44%)
Sep 12, 2002 7.350 7.352 6.990 7.093 9,903,507 -0.33(-4.38%)
Sep 11, 2002 7.458 7.508 7.365 7.419 14,781,354 -0.02(-0.24%)
Sep 10, 2002 7.755 7.755 7.416 7.436 8,966,037 -0.32(-4.10%)
Sep 09, 2002 7.806 7.807 7.678 7.754 3,877,536 -0.07(-0.84%)
Sep 06, 2002 7.806 7.844 7.773 7.820 3,909,154 +0.03(+0.42%)
Sep 05, 2002 7.769 7.863 7.734 7.787 5,052,930 -0.04(-0.57%)
Sep 04, 2002 7.818 7.844 7.668 7.831 395,223 +0.05(+0.60%)
Sep 03, 2002 7.818 7.864 7.727 7.784 3,858,961 -0.15(-1.88%)
Aug 30, 2002 7.888 8.020 7.821 7.933 118,567 +0.06(+0.82%)
Aug 29, 2002 8.021 8.021 7.869 7.869 5,699,911 -0.16(-2.00%)
Aug 28, 2002 8.037 8.084 7.970 8.030 5,069,925 -0.13(-1.60%)
Aug 27, 2002 8.350 8.369 8.151 8.160 4,769,160 -0.17(-2.05%)
Aug 26, 2002 8.199 8.337 8.199 8.331 3,774,383 +0.13(+1.60%)
Aug 23, 2002 8.217 8.236 8.146 8.199 3,155,858 -0.04(-0.45%)
Aug 22, 2002 8.261 8.337 8.154 8.236 513,790 -0.02(-0.18%)
Aug 21, 2002 8.066 8.251 8.001 8.251 4,083,052 +0.22(+2.69%)
Aug 20, 2002 8.040 8.065 7.920 8.035 3,500,098 +0.01(+0.09%)
Aug 16, 2002 8.033 8.033 7.958 8.027 3,532,901 -0.02(-0.30%)
Aug 15, 2002 8.069 8.109 7.925 8.051 4,498,827 +0.06(+0.70%)
Aug 14, 2002 7.742 8.008 7.739 7.995 6,218,049 +0.25(+3.27%)
Aug 13, 2002 7.863 7.873 7.735 7.742 6,550,432 -0.14(-1.77%)
Aug 12, 2002 7.654 7.901 7.603 7.882 5,673,036 +0.28(+3.75%)
Aug 07, 2002 7.610 7.648 7.478 7.597 3,890,974 +0.06(+0.84%)
Aug 06, 2002 7.395 7.605 7.388 7.534 5,508,228 +0.21(+2.89%)
Aug 05, 2002 7.401 7.540 7.319 7.322 5,324,449 -0.03(-0.34%)
Aug 02, 2002 7.384 7.502 7.236 7.348 7,654,291 -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.