Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.