Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.574	8.684	8.572	8.674	8,134,452	+0.10(+1.19%)
May 29, 2003	8.743	8.764	8.514	8.572	8,703,864	-0.17(-1.95%)
May 28, 2003	8.812	8.842	8.735	8.743	10,083,453	-0.16(-1.78%)
May 27, 2003	8.811	8.903	8.716	8.901	9,752,628	+0.09(+1.03%)
May 23, 2003	8.619	8.835	8.618	8.811	10,675,017	+0.23(+2.73%)
May 22, 2003	8.481	8.587	8.476	8.576	8,727,106	+0.10(+1.14%)
May 21, 2003	8.537	8.538	8.479	8.480	17,389,208	-0.15(-1.77%)
May 20, 2003	8.598	8.640	8.559	8.633	7,104,573	+0.11(+1.29%)
May 19, 2003	8.510	8.557	8.413	8.523	5,901,109	+0.00(+0.02%)
May 16, 2003	8.381	8.537	8.370	8.521	5,862,979	+0.18(+2.11%)
May 15, 2003	8.282	8.360	8.247	8.345	4,910,086	+0.09(+1.07%)
May 14, 2003	8.227	8.261	8.194	8.257	3,155,005	+0.04(+0.45%)
May 13, 2003	8.234	8.246	8.183	8.220	3,415,743	-0.03(-0.33%)
May 12, 2003	8.147	8.254	8.123	8.247	2,850,326	+0.08(+0.94%)
May 09, 2003	8.158	8.191	8.112	8.170	3,201,125	+0.05(+0.64%)
May 08, 2003	8.100	8.163	8.084	8.118	2,760,629	-0.02(-0.20%)
May 07, 2003	8.181	8.184	8.090	8.134	4,278,213	-0.05(-0.57%)
May 06, 2003	8.191	8.218	8.140	8.181	3,393,228	-0.00(-0.03%)
May 05, 2003	8.199	8.227	8.121	8.184	2,953,096	+0.02(+0.20%)
May 02, 2003	8.073	8.168	8.071	8.168	3,469,489	+0.04(+0.54%)
May 01, 2003	8.125	8.206	8.013	8.123	3,776,347	-0.02(-0.30%)
Apr 30, 2003	8.192	8.206	8.125	8.148	5,180,629	-0.01(-0.17%)
Apr 29, 2003	8.192	8.203	8.132	8.162	4,568,366	-0.02(-0.25%)
Apr 28, 2003	8.082	8.191	8.081	8.183	3,395,770	+0.08(+1.02%)
Apr 25, 2003	8.220	8.232	8.090	8.100	5,774,735	-0.10(-1.19%)
Apr 24, 2003	8.062	8.246	8.062	8.198	5,082,217	+0.09(+1.12%)
Apr 23, 2003	8.078	8.112	7.983	8.107	6,174,558	+0.05(+0.65%)
Apr 22, 2003	8.000	8.077	7.972	8.055	6,671,340	-0.01(-0.10%)
Apr 21, 2003	8.130	8.141	8.060	8.063	4,895,560	-0.01(-0.17%)
Apr 17, 2003	8.048	8.088	7.978	8.077	3,399,765	+0.03(+0.43%)
Apr 16, 2003	8.055	8.095	7.990	8.042	6,218,861	+0.06(+0.78%)
Apr 15, 2003	7.943	8.006	7.877	7.980	4,586,161	+0.10(+1.33%)
Apr 14, 2003	7.811	7.880	7.810	7.876	3,986,971	+0.08(+0.99%)
Apr 11, 2003	7.905	7.913	7.777	7.799	5,060,791	-0.02(-0.30%)
Apr 10, 2003	7.770	7.827	7.731	7.822	3,368,171	+0.09(+1.21%)
Apr 09, 2003	7.855	7.874	7.687	7.728	5,594,252	-0.02(-0.28%)
Apr 08, 2003	7.777	7.812	7.732	7.750	2,855,774	+0.02(+0.25%)
Apr 07, 2003	7.788	7.867	7.731	7.731	3,988,787	-0.02(-0.20%)
Apr 04, 2003	7.611	7.746	7.602	7.746	4,065,410	+0.13(+1.77%)
Apr 03, 2003	7.690	7.704	7.569	7.611	4,614,849	-0.04(-0.56%)
Apr 02, 2003	7.765	7.774	7.635	7.654	3,520,329	-0.01(-0.16%)
Apr 01, 2003	7.624	7.697	7.538	7.666	6,940,794	+0.04(+0.56%)
Mar 31, 2003	7.708	7.708	7.593	7.624	4,861,788	-0.09(-1.14%)
Mar 28, 2003	7.669	7.738	7.669	7.712	3,046,062	-0.00(-0.04%)
Mar 27, 2003	7.677	7.760	7.604	7.715	3,786,515	+0.04(+0.48%)
Mar 26, 2003	7.713	7.778	7.670	7.677	3,561,365	-0.04(-0.46%)
Mar 25, 2003	7.669	7.743	7.624	7.713	3,970,992	+0.04(+0.57%)
Mar 24, 2003	7.745	7.772	7.598	7.669	3,432,085	-0.14(-1.83%)
Mar 21, 2003	7.779	7.812	7.728	7.812	5,415,221	+0.06(+0.73%)
Mar 20, 2003	7.681	7.759	7.635	7.756	3,812,298	+0.06(+0.75%)
Mar 19, 2003	7.704	7.704	7.599	7.698	3,779,978	+0.04(+0.56%)
Mar 18, 2003	7.600	7.669	7.573	7.655	5,255,074	+0.09(+1.13%)
Mar 17, 2003	7.469	7.570	7.469	7.570	5,696,659	+0.10(+1.35%)
Mar 14, 2003	7.483	7.501	7.435	7.469	5,367,286	+0.02(+0.30%)
Mar 13, 2003	7.566	7.571	7.421	7.447	8,512,850	-0.00(-0.06%)
Mar 12, 2003	7.503	7.537	7.370	7.452	8,014,251	-0.06(-0.75%)
Mar 11, 2003	7.549	7.600	7.496	7.508	5,290,662	+0.00(+0.04%)
Mar 10, 2003	7.575	7.621	7.469	7.505	5,849,543	-0.17(-2.22%)
Mar 07, 2003	7.593	7.704	7.545	7.676	7,257,457	+0.08(+1.11%)
Mar 06, 2003	7.544	7.646	7.465	7.592	5,638,919	+0.05(+0.64%)
Mar 05, 2003	7.454	7.544	7.391	7.544	6,604,885	+0.12(+1.65%)
Mar 04, 2003	7.496	7.519	7.421	7.421	2,436,704	-0.05(-0.61%)

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.