Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.452 7.618 7.434 7.555 4,242,408 +0.13(+1.77%)
Jan 30, 2003 7.543 7.575 7.424 7.424 4,266,076 -0.15(-1.92%)
Jan 29, 2003 7.498 7.604 7.388 7.569 3,645,315 +0.03(+0.44%)
Jan 28, 2003 7.398 7.589 7.363 7.536 8,148,436 +0.31(+4.26%)
Jan 27, 2003 7.422 7.451 7.214 7.228 6,676,324 -0.26(-3.43%)
Jan 24, 2003 7.521 7.590 7.433 7.484 4,715,779 -0.10(-1.38%)
Jan 23, 2003 7.459 7.649 7.445 7.589 4,807,225 +0.20(+2.70%)
Jan 22, 2003 7.497 7.497 7.385 7.390 6,181,436 -0.11(-1.41%)
Jan 21, 2003 7.673 7.692 7.494 7.496 4,441,797 -0.10(-1.36%)
Jan 17, 2003 7.730 7.738 7.578 7.599 4,405,936 -0.13(-1.62%)
Jan 16, 2003 7.818 7.843 7.707 7.724 3,911,407 -0.04(-0.52%)
Jan 15, 2003 7.910 7.910 7.696 7.765 3,233,267 -0.06(-0.80%)
Jan 14, 2003 7.857 7.878 7.791 7.827 4,138,768 -0.01(-0.12%)
Jan 13, 2003 7.776 7.912 7.712 7.837 5,506,882 -0.04(-0.46%)
Jan 10, 2003 7.843 7.905 7.808 7.873 3,031,008 -0.05(-0.65%)
Jan 09, 2003 7.878 7.939 7.794 7.925 4,218,381 +0.05(+0.69%)
Jan 08, 2003 7.878 7.988 7.847 7.871 6,429,956 -0.10(-1.31%)
Jan 07, 2003 8.175 8.175 7.840 7.975 11,119,556 -0.20(-2.42%)
Jan 06, 2003 7.822 8.173 7.811 8.173 11,781,200 +0.41(+5.24%)
Jan 03, 2003 7.794 7.854 7.723 7.766 4,720,082 -0.01(-0.13%)
Jan 02, 2003 7.680 7.777 7.564 7.776 4,306,600 +0.12(+1.58%)
Dec 31, 2002 7.671 7.710 7.557 7.654 3,112,055 -0.04(-0.49%)
Dec 30, 2002 7.622 7.702 7.567 7.692 4,454,349 +0.17(+2.28%)
Dec 27, 2002 7.628 7.696 7.501 7.521 3,588,295 -0.16(-2.07%)
Dec 26, 2002 7.668 7.772 7.622 7.680 2,270,746 +0.07(+0.86%)
Dec 24, 2002 7.607 7.650 7.565 7.614 1,424,416 +0.03(+0.37%)
Dec 23, 2002 7.746 7.760 7.578 7.586 3,742,141 -0.12(-1.61%)
Dec 20, 2002 7.610 7.731 7.600 7.710 9,742,118 +0.19(+2.50%)
Dec 19, 2002 7.529 7.546 7.472 7.522 7,721,326 -0.00(-0.06%)
Dec 18, 2002 7.490 7.613 7.459 7.526 4,366,130 +0.04(+0.60%)
Dec 17, 2002 7.558 7.582 7.465 7.482 3,019,533 -0.05(-0.63%)
Dec 16, 2002 7.494 7.548 7.416 7.529 6,756,653 -0.00(-0.02%)
Dec 13, 2002 7.390 7.536 7.355 7.530 5,370,967 +0.14(+1.94%)
Dec 12, 2002 7.338 7.390 7.253 7.387 4,688,166 +0.05(+0.66%)
Dec 11, 2002 7.164 7.341 7.137 7.338 4,719,724 +0.17(+2.43%)
Dec 10, 2002 7.044 7.166 6.999 7.164 4,665,931 +0.19(+2.72%)
Dec 09, 2002 7.003 7.119 6.968 6.974 6,304,799 -0.03(-0.42%)
Dec 06, 2002 6.971 7.010 6.903 7.003 5,971,646 +0.01(+0.12%)
Dec 05, 2002 7.063 7.111 6.888 6.995 5,020,601 +0.01(+0.14%)
Dec 04, 2002 7.284 7.284 6.939 6.985 8,446,803 -0.00(-0.02%)
Dec 03, 2002 6.999 7.076 6.920 6.987 4,191,843 -0.01(-0.18%)
Dec 02, 2002 7.208 7.208 6.922 6.999 5,479,627 -0.10(-1.47%)
Nov 29, 2002 7.063 7.111 6.988 7.104 2,060,239 +0.04(+0.57%)
Nov 27, 2002 6.992 7.095 6.902 7.063 5,190,943 +0.09(+1.26%)
Nov 26, 2002 7.180 7.229 6.968 6.975 6,513,871 -0.22(-3.10%)
Nov 25, 2002 7.264 7.345 7.017 7.199 9,235,396 -0.07(-0.90%)
Nov 22, 2002 6.971 7.278 6.920 7.264 7,000,152 +0.28(+3.99%)
Nov 21, 2002 6.996 7.055 6.883 6.985 6,656,600 +0.08(+1.19%)
Nov 20, 2002 6.957 6.998 6.810 6.903 4,940,989 -0.03(-0.36%)
Nov 19, 2002 6.863 6.999 6.832 6.928 4,304,448 +0.07(+0.98%)
Nov 18, 2002 6.871 6.899 6.750 6.861 5,402,884 -0.03(-0.45%)
Nov 15, 2002 6.706 6.897 6.692 6.892 4,124,065 +0.15(+2.30%)
Nov 14, 2002 6.578 6.755 6.547 6.737 5,116,710 +0.23(+3.54%)
Nov 13, 2002 6.525 6.602 6.414 6.507 7,394,270 -0.00(-0.04%)
Nov 12, 2002 6.748 6.761 6.493 6.510 7,795,918 -0.16(-2.44%)
Nov 11, 2002 6.683 6.759 6.581 6.673 4,454,349 -0.01(-0.13%)
Nov 08, 2002 6.691 6.844 6.571 6.681 7,777,628 -0.01(-0.13%)
Nov 07, 2002 6.903 6.929 6.521 6.690 10,280,398 -0.31(-4.38%)
Nov 06, 2002 7.109 7.222 6.902 6.996 7,651,037 -0.11(-1.59%)
Nov 05, 2002 6.973 7.153 6.850 7.109 6,393,018 +0.14(+1.96%)
Nov 04, 2002 6.871 7.155 6.800 6.973 9,153,991 +0.17(+2.56%)
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.