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 (%)
Dec 31, 2002 7.564 7.603 7.452 7.548 3,156,041 -0.04(-0.49%)
Dec 30, 2002 7.516 7.595 7.461 7.585 4,517,307 +0.17(+2.28%)
Dec 27, 2002 7.522 7.589 7.397 7.416 3,639,012 -0.16(-2.07%)
Dec 26, 2002 7.562 7.663 7.516 7.573 2,302,841 +0.06(+0.86%)
Dec 24, 2002 7.501 7.544 7.460 7.508 1,444,549 +0.03(+0.37%)
Dec 23, 2002 7.639 7.652 7.472 7.480 3,795,032 -0.12(-1.61%)
Dec 20, 2002 7.504 7.623 7.494 7.603 9,879,813 +0.19(+2.50%)
Dec 19, 2002 7.424 7.441 7.368 7.417 7,830,459 -0.00(-0.06%)
Dec 18, 2002 7.386 7.507 7.355 7.421 4,427,841 +0.04(+0.60%)
Dec 17, 2002 7.453 7.476 7.361 7.377 3,062,211 -0.05(-0.63%)
Dec 16, 2002 7.390 7.443 7.313 7.424 6,852,152 -0.00(-0.02%)
Dec 13, 2002 7.287 7.431 7.252 7.425 5,446,880 +0.14(+1.94%)
Dec 12, 2002 7.236 7.287 7.152 7.284 4,754,428 +0.05(+0.67%)
Dec 11, 2002 7.064 7.238 7.038 7.236 4,786,432 +0.17(+2.43%)
Dec 10, 2002 6.946 7.067 6.902 7.064 4,731,880 +0.19(+2.72%)
Dec 09, 2002 6.906 7.020 6.871 6.877 6,393,911 -0.03(-0.42%)
Dec 06, 2002 6.874 6.913 6.807 6.906 6,056,049 +0.01(+0.12%)
Dec 05, 2002 6.965 7.012 6.792 6.897 5,091,562 +0.01(+0.14%)
Dec 04, 2002 7.182 7.182 6.843 6.888 8,566,190 -0.00(-0.02%)
Dec 03, 2002 6.902 6.977 6.823 6.889 4,251,091 -0.01(-0.18%)
Dec 02, 2002 7.108 7.108 6.826 6.902 5,557,076 -0.10(-1.47%)
Nov 29, 2002 6.965 7.012 6.891 7.005 2,089,359 +0.04(+0.57%)
Nov 27, 2002 6.895 6.996 6.805 6.965 5,264,311 +0.09(+1.26%)
Nov 26, 2002 7.080 7.128 6.871 6.878 6,605,938 -0.22(-3.10%)
Nov 25, 2002 7.163 7.243 6.919 7.098 9,365,929 -0.06(-0.90%)
Nov 22, 2002 6.874 7.177 6.823 7.163 7,099,092 +0.27(+3.99%)
Nov 21, 2002 6.899 6.957 6.787 6.888 6,750,684 +0.08(+1.19%)
Nov 20, 2002 6.860 6.900 6.715 6.807 5,010,824 -0.02(-0.36%)
Nov 19, 2002 6.767 6.902 6.737 6.832 4,365,287 +0.07(+0.98%)
Nov 18, 2002 6.775 6.803 6.656 6.766 5,479,248 -0.03(-0.44%)
Nov 15, 2002 6.613 6.801 6.599 6.796 4,182,354 +0.15(+2.30%)
Nov 14, 2002 6.486 6.661 6.456 6.643 5,189,029 +0.23(+3.54%)
Nov 13, 2002 6.434 6.510 6.324 6.416 7,498,780 -0.00(-0.04%)
Nov 12, 2002 6.654 6.667 6.403 6.419 7,906,105 -0.16(-2.44%)
Nov 11, 2002 6.590 6.665 6.489 6.580 4,517,307 -0.01(-0.13%)
Nov 08, 2002 6.598 6.749 6.480 6.588 7,887,557 -0.01(-0.13%)
Nov 07, 2002 6.807 6.833 6.430 6.596 10,425,701 -0.30(-4.38%)
Nov 06, 2002 7.010 7.122 6.805 6.899 7,759,177 -0.11(-1.59%)
Nov 05, 2002 6.875 7.053 6.755 7.010 6,483,377 +0.13(+1.96%)
Nov 04, 2002 6.775 7.056 6.705 6.875 9,283,373 +0.17(+2.56%)
Nov 01, 2002 6.606 6.704 6.502 6.704 7,465,685 +0.10(+1.58%)
Oct 31, 2002 6.627 6.627 6.458 6.599 13,200,603 +0.09(+1.39%)
Oct 30, 2002 6.440 6.518 6.397 6.508 6,721,953 +0.12(+1.85%)
Oct 29, 2002 6.412 6.452 6.293 6.390 8,474,178 -0.02(-0.36%)
Oct 28, 2002 6.324 6.434 6.290 6.414 9,831,807 +0.13(+2.15%)
Oct 25, 2002 6.159 6.338 6.049 6.279 7,454,774 +0.07(+1.08%)
Oct 24, 2002 6.152 6.308 6.040 6.211 13,656,297 +0.05(+0.85%)
Oct 23, 2002 5.802 6.167 5.799 6.159 21,950,452 +0.38(+6.54%)
Oct 22, 2002 5.822 5.884 5.692 5.781 14,082,534 -0.04(-0.71%)
Oct 21, 2002 5.675 5.884 5.644 5.822 17,284,400 +0.16(+2.84%)
Oct 18, 2002 5.554 5.664 5.431 5.662 14,428,396 +0.10(+1.80%)
Oct 17, 2002 5.596 5.597 5.479 5.561 24,303,846 +0.06(+1.13%)
Oct 16, 2002 5.568 5.616 5.499 5.499 51,118,920 -0.16(-2.79%)
Oct 15, 2002 5.411 5.747 5.345 5.657 27,951,222 +0.25(+4.57%)
Oct 14, 2002 5.457 5.561 5.101 5.410 15,272,141 -0.05(-0.83%)
Oct 11, 2002 5.706 5.719 5.224 5.455 14,752,074 +0.11(+2.08%)
Oct 10, 2002 5.018 5.483 4.867 5.344 27,611,542 +0.33(+6.52%)
Oct 09, 2002 5.499 5.582 4.949 5.017 30,748,308 -0.74(-12.79%)
Oct 08, 2002 6.640 6.647 5.292 5.752 42,278,152 -0.81(-12.38%)
Oct 07, 2002 6.627 6.734 6.546 6.565 6,356,815 -0.06(-0.97%)
Oct 04, 2002 6.805 6.812 6.614 6.629 7,465,321 -0.29(-4.14%)
Oct 03, 2002 7.089 7.122 6.911 6.915 3,449,897 -0.15(-2.06%)
Oct 02, 2002 7.149 7.177 7.031 7.061 5,901,848 -0.09(-1.23%)
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.