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

Dominion Resources (NY: D )

53.92 +1.09 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 6.881 7.039 6.805 6.974 6,150,243 +0.04(+0.57%)
Sep 27, 2002 6.984 7.028 6.899 6.935 4,845,712 -0.06(-0.90%)
Sep 26, 2002 6.858 6.998 6.819 6.998 5,198,121 +0.22(+3.18%)
Sep 25, 2002 6.778 6.915 6.695 6.782 5,909,121 +0.09(+1.31%)
Sep 24, 2002 6.759 6.759 6.595 6.694 5,939,671 -0.06(-0.96%)
Sep 23, 2002 6.847 6.906 6.686 6.759 4,617,683 -0.12(-1.68%)
Sep 20, 2002 6.944 6.944 6.730 6.874 8,871,320 -0.07(-0.99%)
Sep 19, 2002 7.005 7.040 6.902 6.943 5,762,557 -0.08(-1.15%)
Sep 18, 2002 6.833 7.115 6.640 7.024 13,243,154 +0.18(+2.69%)
Sep 17, 2002 7.194 7.204 6.737 6.840 17,797,192 -0.35(-4.93%)
Sep 16, 2002 7.355 7.355 7.025 7.194 28,088,330 -0.78(-9.78%)
Sep 13, 2002 7.678 7.974 7.678 7.974 4,029,244 +0.27(+3.44%)
Sep 12, 2002 7.988 7.989 7.596 7.709 9,113,169 -0.35(-4.38%)
Sep 11, 2002 8.105 8.160 8.004 8.062 13,601,745 -0.02(-0.24%)
Sep 10, 2002 8.428 8.428 8.059 8.081 8,250,513 -0.35(-4.10%)
Sep 09, 2002 8.483 8.484 8.344 8.426 3,568,094 -0.07(-0.84%)
Sep 06, 2002 8.483 8.524 8.447 8.498 3,597,188 +0.04(+0.42%)
Sep 05, 2002 8.443 8.545 8.404 8.462 4,649,687 -0.05(-0.57%)
Sep 04, 2002 8.496 8.524 8.333 8.510 363,683 +0.05(+0.60%)
Sep 03, 2002 8.496 8.546 8.397 8.459 3,551,001 -0.16(-1.88%)
Aug 30, 2002 8.572 8.715 8.499 8.622 109,104 +0.07(+0.82%)
Aug 29, 2002 8.716 8.716 8.551 8.551 5,245,036 -0.17(-2.00%)
Aug 28, 2002 8.734 8.785 8.661 8.726 4,665,326 -0.14(-1.60%)
Aug 27, 2002 9.074 9.094 8.858 8.868 4,388,563 -0.19(-2.05%)
Aug 26, 2002 8.910 9.060 8.910 9.053 3,473,172 +0.14(+1.60%)
Aug 23, 2002 8.929 8.950 8.852 8.910 2,904,009 -0.04(-0.45%)
Aug 22, 2002 8.978 9.060 8.861 8.950 472,787 -0.02(-0.18%)
Aug 21, 2002 8.766 8.967 8.694 8.967 3,757,209 +0.24(+2.69%)
Aug 20, 2002 8.737 8.764 8.606 8.732 3,220,776 +0.01(+0.09%)
Aug 16, 2002 8.730 8.730 8.648 8.723 3,250,962 -0.03(-0.30%)
Aug 15, 2002 8.769 8.813 8.612 8.749 4,139,803 +0.06(+0.70%)
Aug 14, 2002 8.414 8.703 8.410 8.689 5,721,825 +0.27(+3.27%)
Aug 13, 2002 8.545 8.556 8.406 8.414 6,027,682 -0.15(-1.77%)
Aug 12, 2002 8.318 8.586 8.263 8.565 5,220,306 +0.31(+3.75%)
Aug 07, 2002 8.270 8.311 8.127 8.256 3,580,459 +0.07(+0.84%)
Aug 06, 2002 8.036 8.264 8.029 8.187 5,068,650 +0.23(+2.89%)
Aug 05, 2002 8.043 8.194 7.953 7.957 4,899,537 -0.03(-0.34%)
Aug 02, 2002 8.025 8.153 7.864 7.985 7,043,449 -0.04(-0.50%)
Aug 01, 2002 8.153 8.219 7.905 8.025 5,629,449 -0.15(-1.80%)
Jul 31, 2002 8.235 8.297 7.750 8.172 11,368,368 -0.13(-1.59%)
Jul 30, 2002 7.919 8.304 7.845 8.304 9,875,449 +0.38(+4.84%)
Jul 29, 2002 7.733 7.951 7.601 7.920 8,569,463 +0.39(+5.17%)
Jul 26, 2002 7.754 7.782 7.449 7.531 9,069,891 -0.21(-2.73%)
Jul 25, 2002 7.562 7.960 7.427 7.743 10,840,300 +0.27(+3.64%)
Jul 24, 2002 6.870 7.504 6.737 7.471 11,948,078 +0.60(+8.75%)
Jul 23, 2002 7.548 7.603 6.870 6.870 14,481,858 -0.71(-9.33%)
Jul 22, 2002 7.665 7.802 7.362 7.577 8,745,849 -0.18(-2.29%)
Jul 19, 2002 8.113 8.113 7.651 7.754 10,950,859 -0.23(-2.89%)
Jul 17, 2002 8.008 8.230 7.927 7.985 6,919,069 -0.25(-3.01%)
Jul 12, 2002 8.393 8.407 8.186 8.232 5,823,292 -0.24(-2.79%)
Jul 11, 2002 8.008 8.494 8.000 8.469 8,164,320 +0.26(+3.17%)
Jul 10, 2002 8.661 8.688 8.173 8.209 9,123,352 -0.47(-5.43%)
Jul 09, 2002 8.861 8.874 8.679 8.681 3,721,568 -0.16(-1.80%)
Jul 08, 2002 8.799 8.840 8.799 8.840 2,770,173 +0.01(+0.08%)
Jul 05, 2002 8.771 8.833 8.741 8.833 2,124,636 +0.03(+0.39%)
Jul 04, 2002 8.833 8.851 8.748 8.799 4,905,356 +0.00(+0.00%)
Jul 03, 2002 8.833 8.851 8.748 8.799 4,905,356 -0.03(-0.39%)
Jul 02, 2002 8.895 8.965 8.799 8.833 5,910,213 -0.13(-1.44%)
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.