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 (%)
Oct 31, 2002 6.636 6.636 6.467 6.609 13,181,082 +0.09(+1.39%)
Oct 30, 2002 6.449 6.528 6.407 6.518 6,712,013 +0.12(+1.85%)
Oct 29, 2002 6.422 6.462 6.302 6.400 8,461,646 -0.02(-0.36%)
Oct 28, 2002 6.334 6.444 6.299 6.423 9,817,268 +0.13(+2.15%)
Oct 25, 2002 6.168 6.347 6.058 6.288 7,443,750 +0.07(+1.08%)
Oct 24, 2002 6.161 6.317 6.049 6.221 13,636,103 +0.05(+0.85%)
Oct 23, 2002 5.810 6.177 5.808 6.168 21,917,992 +0.38(+6.54%)
Oct 22, 2002 5.831 5.893 5.700 5.790 14,061,709 -0.04(-0.71%)
Oct 21, 2002 5.684 5.893 5.652 5.831 17,258,840 +0.16(+2.84%)
Oct 18, 2002 5.563 5.673 5.439 5.670 14,407,060 +0.10(+1.80%)
Oct 17, 2002 5.604 5.605 5.487 5.569 24,267,904 +0.06(+1.13%)
Oct 16, 2002 5.576 5.624 5.507 5.507 51,043,328 -0.16(-2.79%)
Oct 15, 2002 5.419 5.755 5.353 5.666 27,909,888 +0.25(+4.57%)
Oct 14, 2002 5.465 5.569 5.108 5.418 15,249,557 -0.05(-0.83%)
Oct 11, 2002 5.714 5.728 5.232 5.463 14,730,259 +0.11(+2.08%)
Oct 10, 2002 5.026 5.491 4.874 5.352 27,570,710 +0.33(+6.52%)
Oct 09, 2002 5.507 5.590 4.957 5.024 30,702,838 -0.74(-12.79%)
Oct 08, 2002 6.650 6.657 5.300 5.761 42,215,632 -0.81(-12.38%)
Oct 07, 2002 6.636 6.744 6.555 6.574 6,347,415 -0.06(-0.97%)
Oct 04, 2002 6.815 6.822 6.624 6.639 7,454,281 -0.29(-4.14%)
Oct 03, 2002 7.099 7.132 6.921 6.926 3,444,795 -0.15(-2.06%)
Oct 02, 2002 7.160 7.187 7.041 7.072 5,893,120 -0.09(-1.23%)
Oct 01, 2002 7.025 7.171 6.921 7.160 6,348,867 +0.17(+2.50%)
Sep 30, 2002 6.891 7.050 6.815 6.985 6,141,148 +0.04(+0.57%)
Sep 27, 2002 6.994 7.039 6.909 6.945 4,838,546 -0.06(-0.90%)
Sep 26, 2002 6.868 7.008 6.829 7.008 5,190,434 +0.22(+3.18%)
Sep 25, 2002 6.788 6.926 6.705 6.792 5,900,383 +0.09(+1.31%)
Sep 24, 2002 6.769 6.769 6.605 6.704 5,930,887 -0.06(-0.96%)
Sep 23, 2002 6.857 6.916 6.696 6.769 4,610,854 -0.12(-1.68%)
Sep 20, 2002 6.955 6.955 6.740 6.884 8,858,201 -0.07(-0.99%)
Sep 19, 2002 7.015 7.051 6.912 6.953 5,754,036 -0.08(-1.15%)
Sep 18, 2002 6.843 7.125 6.650 7.034 13,223,570 +0.18(+2.69%)
Sep 17, 2002 7.205 7.215 6.747 6.850 17,770,874 -0.36(-4.93%)
Sep 16, 2002 7.366 7.366 7.036 7.205 28,046,794 -0.78(-9.78%)
Sep 13, 2002 7.690 7.986 7.690 7.986 4,023,285 +0.27(+3.44%)
Sep 12, 2002 8.000 8.001 7.607 7.720 9,099,693 -0.35(-4.38%)
Sep 11, 2002 8.117 8.172 8.016 8.074 13,581,631 -0.02(-0.24%)
Sep 10, 2002 8.440 8.440 8.071 8.093 8,238,312 -0.35(-4.10%)
Sep 09, 2002 8.495 8.497 8.356 8.439 3,562,817 -0.07(-0.84%)
Sep 06, 2002 8.495 8.537 8.459 8.510 3,591,869 +0.04(+0.42%)
Sep 05, 2002 8.455 8.557 8.417 8.475 4,642,811 -0.05(-0.57%)
Sep 04, 2002 8.509 8.537 8.345 8.523 363,145 +0.05(+0.60%)
Sep 03, 2002 8.509 8.559 8.410 8.472 3,545,749 -0.16(-1.88%)
Aug 30, 2002 8.585 8.728 8.512 8.634 108,943 +0.07(+0.82%)
Aug 29, 2002 8.729 8.729 8.564 8.564 5,237,280 -0.17(-2.00%)
Aug 28, 2002 8.747 8.798 8.674 8.739 4,658,426 -0.14(-1.60%)
Aug 27, 2002 9.087 9.108 8.871 8.881 4,382,073 -0.19(-2.05%)
Aug 26, 2002 8.923 9.074 8.923 9.067 3,468,036 +0.14(+1.60%)
Aug 23, 2002 8.943 8.963 8.866 8.923 2,899,714 -0.04(-0.45%)
Aug 22, 2002 8.991 9.074 8.874 8.963 472,088 -0.02(-0.18%)
Aug 21, 2002 8.779 8.980 8.707 8.980 3,751,653 +0.24(+2.69%)
Aug 20, 2002 8.750 8.777 8.619 8.744 3,216,014 +0.01(+0.09%)
Aug 16, 2002 8.743 8.743 8.660 8.736 3,246,155 -0.03(-0.30%)
Aug 15, 2002 8.782 8.826 8.625 8.762 4,133,682 +0.06(+0.70%)
Aug 14, 2002 8.426 8.716 8.422 8.702 5,713,363 +0.28(+3.27%)
Aug 13, 2002 8.557 8.568 8.418 8.426 6,018,768 -0.15(-1.77%)
Aug 12, 2002 8.330 8.598 8.275 8.578 5,212,586 +0.31(+3.75%)
Aug 07, 2002 8.282 8.323 8.139 8.268 3,575,164 +0.07(+0.84%)
Aug 06, 2002 8.048 8.276 8.041 8.199 5,061,155 +0.23(+2.89%)
Aug 05, 2002 8.055 8.206 7.965 7.969 4,892,292 -0.03(-0.34%)
Aug 02, 2002 8.037 8.165 7.876 7.997 7,033,033 -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.