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

Dominion Resources (NY: D )

57.93 +0.45 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 6.400 6.442 6.331 6.436 2,273,924 +0.04(+0.57%)
Nov 27, 2002 6.335 6.429 6.253 6.400 5,729,339 +0.08(+1.26%)
Nov 26, 2002 6.506 6.550 6.314 6.320 7,189,480 -0.20(-3.10%)
Nov 25, 2002 6.581 6.655 6.358 6.522 10,193,277 -0.06(-0.90%)
Nov 22, 2002 6.316 6.594 6.269 6.581 7,726,197 +0.25(+3.99%)
Nov 21, 2002 6.339 6.392 6.237 6.329 7,347,012 +0.07(+1.19%)
Nov 20, 2002 6.304 6.340 6.170 6.254 5,453,460 -0.02(-0.36%)
Nov 19, 2002 6.218 6.341 6.190 6.277 4,750,899 +0.06(+0.98%)
Nov 18, 2002 6.225 6.250 6.115 6.216 5,963,263 -0.03(-0.45%)
Nov 15, 2002 6.076 6.249 6.064 6.244 4,551,807 +0.14(+2.30%)
Nov 14, 2002 5.960 6.120 5.932 6.104 5,647,407 +0.21(+3.54%)
Nov 13, 2002 5.912 5.981 5.811 5.896 8,161,192 -0.00(-0.04%)
Nov 12, 2002 6.114 6.125 5.883 5.898 8,604,498 -0.15(-2.44%)
Nov 11, 2002 6.055 6.124 5.962 6.046 4,916,347 -0.01(-0.13%)
Nov 08, 2002 6.062 6.201 5.954 6.053 8,584,312 -0.01(-0.13%)
Nov 07, 2002 6.254 6.278 5.908 6.061 11,346,665 -0.28(-4.38%)
Nov 06, 2002 6.441 6.544 6.253 6.339 8,444,591 -0.10(-1.59%)
Nov 05, 2002 6.317 6.480 6.206 6.441 7,056,092 +0.12(+1.96%)
Nov 04, 2002 6.225 6.483 6.161 6.317 10,103,428 +0.16(+2.56%)
Nov 01, 2002 6.070 6.160 5.974 6.160 8,125,173 +0.10(+1.58%)
Oct 31, 2002 6.089 6.089 5.933 6.064 14,366,690 +0.08(+1.39%)
Oct 30, 2002 5.917 5.989 5.878 5.980 7,315,743 +0.11(+1.85%)
Oct 29, 2002 5.892 5.928 5.782 5.872 9,222,752 -0.02(-0.36%)
Oct 28, 2002 5.811 5.912 5.779 5.893 10,700,308 +0.12(+2.15%)
Oct 25, 2002 5.659 5.824 5.558 5.769 8,113,299 +0.06(+1.08%)
Oct 24, 2002 5.653 5.796 5.549 5.707 14,862,639 +0.05(+0.85%)
Oct 23, 2002 5.331 5.667 5.328 5.659 23,889,466 +0.35(+6.54%)
Oct 22, 2002 5.350 5.407 5.230 5.312 15,326,527 -0.04(-0.71%)
Oct 21, 2002 5.215 5.407 5.186 5.350 18,811,232 +0.15(+2.84%)
Oct 18, 2002 5.103 5.205 4.990 5.202 15,702,942 +0.09(+1.80%)
Oct 17, 2002 5.141 5.143 5.034 5.110 26,450,748 +0.06(+1.12%)
Oct 16, 2002 5.116 5.160 5.053 5.053 55,634,560 -0.15(-2.79%)
Oct 15, 2002 4.972 5.280 4.911 5.198 30,420,320 +0.23(+4.57%)
Oct 14, 2002 5.014 5.110 4.687 4.971 16,621,220 -0.04(-0.83%)
Oct 11, 2002 5.242 5.255 4.800 5.013 16,055,212 +0.10(+2.08%)
Oct 10, 2002 4.611 5.038 4.472 4.910 30,050,634 +0.30(+6.52%)
Oct 09, 2002 5.053 5.129 4.548 4.610 33,464,488 -0.68(-12.79%)
Oct 08, 2002 6.101 6.108 4.862 5.285 46,012,832 -0.75(-12.38%)
Oct 07, 2002 6.089 6.187 6.014 6.032 6,918,350 -0.06(-0.97%)
Oct 04, 2002 6.253 6.259 6.077 6.091 8,124,777 -0.26(-4.14%)
Oct 03, 2002 6.513 6.544 6.350 6.354 3,754,647 -0.13(-2.06%)
Oct 02, 2002 6.569 6.594 6.460 6.488 6,423,193 -0.08(-1.23%)
Oct 01, 2002 6.445 6.579 6.350 6.569 6,919,934 +0.16(+2.50%)
Sep 30, 2002 6.322 6.468 6.253 6.408 6,693,531 +0.04(+0.57%)
Sep 27, 2002 6.417 6.458 6.339 6.372 5,273,763 -0.06(-0.90%)
Sep 26, 2002 6.301 6.430 6.266 6.430 5,657,302 +0.20(+3.18%)
Sep 25, 2002 6.228 6.354 6.152 6.232 6,431,109 +0.08(+1.31%)
Sep 24, 2002 6.210 6.210 6.060 6.151 6,464,357 -0.06(-0.96%)
Sep 23, 2002 6.291 6.345 6.143 6.210 5,025,590 -0.11(-1.68%)
Sep 20, 2002 6.381 6.381 6.184 6.316 9,654,976 -0.06(-0.99%)
Sep 19, 2002 6.436 6.469 6.341 6.379 6,271,598 -0.07(-1.15%)
Sep 18, 2002 6.278 6.537 6.101 6.454 14,413,000 +0.17(+2.69%)
Sep 17, 2002 6.611 6.619 6.190 6.285 19,369,324 -0.33(-4.93%)
Sep 16, 2002 6.758 6.758 6.455 6.611 30,569,540 -0.72(-9.78%)
Sep 13, 2002 7.055 7.327 7.055 7.327 4,385,171 +0.24(+3.44%)
Sep 12, 2002 7.339 7.341 6.979 7.083 9,918,189 -0.32(-4.38%)
Sep 11, 2002 7.447 7.497 7.355 7.408 14,803,268 -0.02(-0.24%)
Sep 10, 2002 7.744 7.744 7.405 7.425 8,979,330 -0.32(-4.10%)
Sep 09, 2002 7.794 7.795 7.667 7.742 3,883,285 -0.07(-0.84%)
Sep 06, 2002 7.794 7.832 7.761 7.808 3,914,949 +0.03(+0.42%)
Sep 05, 2002 7.758 7.851 7.722 7.775 5,060,422 -0.04(-0.57%)
Sep 04, 2002 7.807 7.832 7.656 7.819 395,809 +0.05(+0.60%)
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.