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 (%)
Oct 31, 2002 6.710 6.710 6.539 6.683 13,035,904 +0.09(+1.39%)
Oct 30, 2002 6.521 6.600 6.478 6.591 6,638,086 +0.12(+1.85%)
Oct 29, 2002 6.493 6.534 6.372 6.471 8,368,449 -0.02(-0.36%)
Oct 28, 2002 6.404 6.515 6.369 6.495 9,709,139 +0.14(+2.15%)
Oct 25, 2002 6.237 6.418 6.126 6.358 7,361,764 +0.07(+1.08%)
Oct 24, 2002 6.230 6.387 6.116 6.290 13,485,913 +0.05(+0.85%)
Oct 23, 2002 5.875 6.245 5.872 6.237 21,676,586 +0.38(+6.54%)
Oct 22, 2002 5.896 5.959 5.764 5.854 13,906,832 -0.04(-0.71%)
Oct 21, 2002 5.747 5.959 5.715 5.896 17,068,748 +0.16(+2.84%)
Oct 18, 2002 5.624 5.736 5.499 5.733 14,248,379 +0.10(+1.80%)
Oct 17, 2002 5.666 5.668 5.548 5.631 24,000,616 +0.06(+1.13%)
Oct 16, 2002 5.638 5.687 5.569 5.569 50,481,132 -0.16(-2.79%)
Oct 15, 2002 5.480 5.819 5.413 5.729 27,602,486 +0.25(+4.57%)
Oct 14, 2002 5.526 5.631 5.165 5.478 15,081,597 -0.05(-0.83%)
Oct 11, 2002 5.778 5.792 5.290 5.524 14,568,019 +0.11(+2.08%)
Oct 10, 2002 5.082 5.552 4.928 5.411 27,267,044 +0.33(+6.52%)
Oct 09, 2002 5.569 5.652 5.012 5.080 30,364,674 -0.74(-12.79%)
Oct 08, 2002 6.724 6.731 5.359 5.825 41,750,664 -0.82(-12.38%)
Oct 07, 2002 6.710 6.819 6.628 6.648 6,277,504 -0.07(-0.97%)
Oct 04, 2002 6.891 6.898 6.698 6.713 7,372,179 -0.29(-4.14%)
Oct 03, 2002 7.178 7.212 6.999 7.003 3,406,854 -0.15(-2.06%)
Oct 02, 2002 7.239 7.267 7.120 7.150 5,828,213 -0.09(-1.23%)
Oct 01, 2002 7.103 7.251 6.999 7.239 6,278,940 +0.18(+2.50%)
Sep 30, 2002 6.968 7.128 6.891 7.063 6,073,509 +0.04(+0.58%)
Sep 27, 2002 7.072 7.117 6.986 7.022 4,785,254 -0.06(-0.90%)
Sep 26, 2002 6.944 7.086 6.905 7.086 5,133,266 +0.22(+3.18%)
Sep 25, 2002 6.864 7.003 6.780 6.868 5,835,396 +0.09(+1.31%)
Sep 24, 2002 6.844 6.844 6.678 6.779 5,865,564 -0.07(-0.96%)
Sep 23, 2002 6.933 6.993 6.770 6.844 4,560,070 -0.12(-1.68%)
Sep 20, 2002 7.032 7.032 6.815 6.961 8,760,636 -0.07(-0.99%)
Sep 19, 2002 7.093 7.129 6.989 7.031 5,690,660 -0.08(-1.15%)
Sep 18, 2002 6.919 7.205 6.724 7.113 13,077,924 +0.19(+2.69%)
Sep 17, 2002 7.285 7.295 6.822 6.926 17,575,144 -0.36(-4.93%)
Sep 16, 2002 7.448 7.448 7.114 7.285 27,737,884 -0.79(-9.78%)
Sep 13, 2002 7.775 8.075 7.775 8.075 3,978,973 +0.27(+3.44%)
Sep 12, 2002 8.089 8.090 7.692 7.806 8,999,468 -0.36(-4.38%)
Sep 11, 2002 8.207 8.263 8.105 8.164 13,432,041 -0.02(-0.24%)
Sep 10, 2002 8.534 8.534 8.161 8.183 8,147,574 -0.35(-4.10%)
Sep 09, 2002 8.590 8.591 8.449 8.533 3,523,576 -0.07(-0.84%)
Sep 06, 2002 8.590 8.632 8.554 8.605 3,552,308 +0.04(+0.42%)
Sep 05, 2002 8.549 8.652 8.510 8.569 4,591,675 -0.05(-0.57%)
Sep 04, 2002 8.604 8.632 8.438 8.618 359,145 +0.05(+0.60%)
Sep 03, 2002 8.604 8.654 8.504 8.566 3,506,696 -0.16(-1.88%)
Aug 30, 2002 8.680 8.825 8.607 8.730 107,743 +0.07(+0.82%)
Aug 29, 2002 8.827 8.827 8.659 8.659 5,179,596 -0.18(-2.00%)
Aug 28, 2002 8.845 8.896 8.771 8.836 4,607,118 -0.14(-1.60%)
Aug 27, 2002 9.188 9.209 8.970 8.980 4,333,808 -0.19(-2.05%)
Aug 26, 2002 9.023 9.175 9.023 9.168 3,429,839 +0.14(+1.60%)
Aug 23, 2002 9.042 9.063 8.964 9.023 2,867,776 -0.04(-0.45%)
Aug 22, 2002 9.091 9.175 8.973 9.063 466,889 -0.02(-0.18%)
Aug 21, 2002 8.877 9.080 8.804 9.080 3,710,332 +0.24(+2.69%)
Aug 20, 2002 8.847 8.875 8.715 8.842 3,180,592 +0.01(+0.09%)
Aug 16, 2002 8.840 8.840 8.757 8.833 3,210,401 -0.03(-0.30%)
Aug 15, 2002 8.879 8.924 8.721 8.860 4,088,153 +0.06(+0.70%)
Aug 14, 2002 8.520 8.813 8.516 8.799 5,650,436 +0.28(+3.27%)
Aug 13, 2002 8.652 8.664 8.512 8.520 5,952,477 -0.15(-1.77%)
Aug 12, 2002 8.423 8.694 8.367 8.673 5,155,174 +0.31(+3.75%)
Aug 07, 2002 8.374 8.416 8.229 8.360 3,535,787 +0.07(+0.84%)
Aug 06, 2002 8.137 8.368 8.130 8.291 5,005,411 +0.23(+2.89%)
Aug 05, 2002 8.144 8.297 8.054 8.058 4,838,408 -0.03(-0.34%)
Aug 02, 2002 8.126 8.256 7.963 8.086 6,955,571 -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.