Dominion Resources (NY: D )

71.96 USD -1.14 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 27.17 27.55 26.95 26.95 1,934,000 -0.22(-0.81%)
Feb 27, 2003 27.23 27.63 27.00 27.17 1,331,100 -0.02(-0.09%)
Feb 26, 2003 27.82 27.82 27.20 27.20 1,267,700 -0.88(-3.12%)
Feb 25, 2003 27.88 28.42 27.59 28.07 1,380,200 +0.18(+0.66%)
Feb 24, 2003 27.87 28.07 27.68 27.89 1,201,500 +0.03(+0.11%)
Feb 21, 2003 27.99 28.26 27.64 27.86 1,357,400 +0.14(+0.51%)
Feb 20, 2003 27.53 27.90 27.42 27.71 941,500 +0.18(+0.67%)
Feb 19, 2003 27.50 27.66 27.35 27.53 1,082,500 +0.02(+0.07%)
Feb 18, 2003 27.65 27.67 27.30 27.51 1,009,900 +0.26(+0.95%)
Feb 14, 2003 26.89 27.28 26.67 27.25 1,704,600 +0.36(+1.32%)
Feb 13, 2003 26.39 27.20 25.93 26.89 1,918,300 +0.52(+1.95%)
Feb 12, 2003 26.88 27.21 26.19 26.38 1,467,000 -0.50(-1.84%)
Feb 11, 2003 27.75 27.75 26.82 26.88 1,547,800 -0.57(-2.06%)
Feb 10, 2003 26.99 27.50 26.98 27.44 1,123,500 +0.45(+1.67%)
Feb 07, 2003 27.17 27.27 26.91 26.99 1,322,900 -0.04(-0.13%)
Feb 06, 2003 27.10 27.48 26.91 27.02 1,266,100 -0.30(-1.10%)
Feb 05, 2003 27.26 27.79 27.26 27.33 1,809,800 +0.07(+0.24%)
Feb 04, 2003 27.40 27.88 27.03 27.26 1,305,800 -0.26(-0.94%)
Feb 03, 2003 27.09 27.58 27.04 27.52 994,400 +0.43(+1.57%)
Jan 31, 2003 26.73 27.32 26.66 27.09 1,183,000 +0.47(+1.77%)
Jan 30, 2003 27.05 27.17 26.62 26.62 1,189,600 -0.52(-1.92%)
Jan 29, 2003 26.89 27.27 26.50 27.14 1,016,500 +0.12(+0.44%)
Jan 28, 2003 26.53 27.21 26.41 27.02 2,272,200 +1.10(+4.26%)
Jan 27, 2003 26.61 26.72 25.87 25.92 1,861,700 -0.92(-3.43%)
Jan 24, 2003 26.97 27.22 26.66 26.84 1,315,000 -0.38(-1.38%)
Jan 23, 2003 26.75 27.43 26.70 27.21 1,340,500 +0.71(+2.70%)
Jan 22, 2003 26.89 26.89 26.49 26.50 1,723,700 -0.38(-1.41%)
Jan 21, 2003 27.51 27.58 26.88 26.88 1,238,600 -0.37(-1.36%)
Jan 17, 2003 27.72 27.75 27.17 27.25 1,228,600 -0.45(-1.62%)
Jan 16, 2003 28.04 28.12 27.64 27.70 1,090,700 -0.14(-0.52%)
Jan 15, 2003 28.36 28.36 27.60 27.84 901,600 -0.23(-0.80%)
Jan 14, 2003 28.17 28.25 27.94 28.07 1,154,100 -0.04(-0.12%)
Jan 13, 2003 27.89 28.38 27.66 28.11 1,535,600 -0.13(-0.46%)
Jan 10, 2003 28.12 28.35 28.00 28.24 845,200 -0.18(-0.65%)
Jan 09, 2003 28.25 28.47 27.95 28.42 1,176,300 +0.20(+0.69%)
Jan 08, 2003 28.25 28.64 28.14 28.23 1,793,000 -0.38(-1.31%)
Jan 07, 2003 29.32 29.32 28.11 28.60 3,100,700 -0.71(-2.42%)
Jan 06, 2003 28.05 29.31 28.01 29.31 3,285,200 +1.46(+5.24%)
Jan 03, 2003 27.95 28.17 27.70 27.85 1,316,200 -0.04(-0.13%)
Jan 02, 2003 27.54 27.89 27.12 27.89 1,200,900 +0.43(+1.58%)
Dec 31, 2002 27.51 27.65 27.10 27.45 867,800 -0.13(-0.49%)
Dec 30, 2002 27.33 27.62 27.14 27.58 1,242,100 +0.61(+2.28%)
Dec 27, 2002 27.36 27.60 26.90 26.97 1,000,600 -0.57(-2.07%)
Dec 26, 2002 27.50 27.87 27.33 27.54 633,200 +0.24(+0.86%)
Dec 24, 2002 27.28 27.43 27.13 27.30 397,200 +0.10(+0.37%)
Dec 23, 2002 27.78 27.83 27.17 27.20 1,043,500 -0.45(-1.61%)
Dec 20, 2002 27.29 27.73 27.25 27.65 2,716,600 +0.67(+2.50%)
Dec 19, 2002 27.00 27.06 26.80 26.98 2,153,100 -0.01(-0.06%)
Dec 18, 2002 26.86 27.30 26.75 26.99 1,217,500 +0.16(+0.60%)
Dec 17, 2002 27.11 27.19 26.77 26.83 842,000 -0.17(-0.63%)
Dec 16, 2002 26.88 27.07 26.59 27.00 1,884,100 -0.00(-0.02%)
Dec 13, 2002 26.50 27.02 26.38 27.00 1,497,700 +0.51(+1.94%)
Dec 12, 2002 26.32 26.50 26.01 26.49 1,307,300 +0.17(+0.67%)
Dec 11, 2002 25.69 26.33 25.59 26.32 1,316,100 +0.62(+2.43%)
Dec 10, 2002 25.26 25.70 25.10 25.69 1,301,100 +0.68(+2.72%)
Dec 09, 2002 25.11 25.53 24.99 25.01 1,758,100 -0.10(-0.42%)
Dec 06, 2002 25.00 25.14 24.75 25.11 1,665,200 +0.03(+0.12%)
Dec 05, 2002 25.33 25.50 24.70 25.08 1,400,000 +0.04(+0.14%)
Dec 04, 2002 26.12 26.12 24.89 25.05 2,355,400 -0.01(-0.02%)
Dec 03, 2002 25.10 25.38 24.82 25.05 1,168,900 -0.05(-0.18%)
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.