Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.660	8.677	8.636	8.670	2,980,695	+0.03(+0.37%)
May 27, 2004	8.612	8.674	8.607	8.638	3,703,718	+0.03(+0.40%)
May 26, 2004	8.648	8.654	8.568	8.604	7,513,111	-0.11(-1.28%)
May 25, 2004	8.619	8.716	8.548	8.716	4,951,848	+0.09(+1.07%)
May 24, 2004	8.514	8.629	8.501	8.623	3,576,980	+0.14(+1.67%)
May 21, 2004	8.534	8.545	8.454	8.481	3,078,382	-0.00(-0.02%)
May 20, 2004	8.440	8.543	8.428	8.483	3,271,575	+0.05(+0.59%)
May 19, 2004	8.542	8.542	8.432	8.433	5,645,092	-0.10(-1.16%)
May 18, 2004	8.576	8.619	8.519	8.532	4,326,512	-0.01(-0.06%)
May 17, 2004	8.586	8.587	8.476	8.538	3,099,444	-0.06(-0.72%)
May 14, 2004	8.556	8.665	8.552	8.600	5,939,603	+0.05(+0.53%)
May 13, 2004	8.502	8.598	8.453	8.554	4,944,222	+0.05(+0.62%)
May 12, 2004	8.487	8.537	8.369	8.502	5,600,062	+0.02(+0.19%)
May 11, 2004	8.520	8.552	8.448	8.486	4,321,065	-0.05(-0.60%)
May 10, 2004	8.594	8.619	8.505	8.537	4,760,107	-0.13(-1.56%)
May 07, 2004	8.782	8.782	8.575	8.671	8,370,860	-0.13(-1.47%)
May 06, 2004	8.718	8.824	8.669	8.801	4,712,898	+0.08(+0.95%)
May 05, 2004	8.775	8.879	8.718	8.718	4,544,399	-0.08(-0.91%)
May 04, 2004	8.797	8.844	8.744	8.798	3,076,566	+0.00(+0.02%)
May 03, 2004	8.764	8.808	8.689	8.797	3,118,691	+0.01(+0.13%)
Apr 30, 2004	8.743	8.795	8.721	8.786	4,385,341	+0.05(+0.57%)
Apr 29, 2004	8.743	8.820	8.709	8.736	6,545,692	+0.00(+0.02%)
Apr 28, 2004	8.743	8.782	8.698	8.735	3,659,051	-0.01(-0.09%)
Apr 27, 2004	8.773	8.784	8.733	8.743	3,626,368	-0.03(-0.35%)
Apr 26, 2004	8.753	8.804	8.743	8.773	2,780,239	+0.02(+0.24%)
Apr 23, 2004	8.743	8.798	8.706	8.753	3,569,354	-0.01(-0.06%)
Apr 22, 2004	8.681	8.789	8.676	8.758	4,736,866	+0.06(+0.63%)
Apr 21, 2004	8.700	8.724	8.640	8.703	4,191,422	+0.00(+0.03%)
Apr 20, 2004	8.674	8.802	8.647	8.700	6,603,069	-0.07(-0.80%)
Apr 19, 2004	8.800	8.830	8.733	8.771	3,316,242	-0.03(-0.31%)
Apr 16, 2004	8.819	8.901	8.776	8.798	4,174,717	+0.01(+0.06%)
Apr 15, 2004	8.669	8.812	8.669	8.793	6,889,591	+0.12(+1.43%)
Apr 14, 2004	8.605	8.669	8.523	8.669	6,692,403	+0.03(+0.33%)
Apr 13, 2004	8.656	8.656	8.516	8.640	7,933,996	-0.03(-0.38%)
Apr 12, 2004	8.863	8.915	8.665	8.673	4,503,727	-0.19(-2.14%)
Apr 08, 2004	8.866	8.867	8.820	8.863	2,751,188	-0.00(-0.02%)
Apr 07, 2004	8.881	8.901	8.830	8.864	2,847,421	-0.05(-0.51%)
Apr 06, 2004	8.853	8.910	8.833	8.910	2,831,080	+0.06(+0.72%)
Apr 05, 2004	8.828	8.882	8.815	8.846	3,315,152	-0.01(-0.09%)
Apr 02, 2004	8.879	8.886	8.812	8.855	3,596,953	-0.01(-0.12%)
Apr 01, 2004	8.833	8.868	8.808	8.866	2,450,140	+0.01(+0.14%)
Mar 31, 2004	8.786	8.872	8.762	8.853	3,285,374	+0.06(+0.64%)
Mar 30, 2004	8.736	8.797	8.700	8.797	4,132,592	+0.07(+0.82%)
Mar 29, 2004	8.640	8.732	8.616	8.725	4,361,374	+0.12(+1.39%)
Mar 26, 2004	8.605	8.654	8.592	8.605	3,817,019	-0.01(-0.08%)
Mar 25, 2004	8.626	8.649	8.559	8.612	4,868,688	+0.01(+0.06%)
Mar 24, 2004	8.660	8.685	8.587	8.607	3,925,962	-0.06(-0.65%)
Mar 23, 2004	8.729	8.740	8.647	8.663	4,162,007	-0.05(-0.57%)
Mar 22, 2004	8.784	8.791	8.676	8.713	3,246,518	-0.08(-0.92%)
Mar 19, 2004	8.881	8.929	8.784	8.794	4,134,408	-0.07(-0.82%)
Mar 18, 2004	8.885	8.919	8.826	8.867	3,146,653	-0.06(-0.71%)
Mar 17, 2004	8.901	8.950	8.892	8.930	4,280,029	+0.07(+0.76%)
Mar 16, 2004	8.879	8.930	8.817	8.863	3,204,756	+0.01(+0.06%)
Mar 15, 2004	8.782	8.908	8.757	8.857	4,593,787	+0.04(+0.48%)
Mar 12, 2004	8.736	8.822	8.691	8.815	3,120,143	+0.06(+0.71%)
Mar 11, 2004	8.853	8.903	8.732	8.753	4,872,682	-0.14(-1.61%)
Mar 10, 2004	8.970	8.998	8.881	8.896	4,977,268	-0.07(-0.74%)
Mar 09, 2004	8.988	9.010	8.923	8.962	3,725,506	-0.02(-0.17%)
Mar 08, 2004	8.961	9.067	8.940	8.977	3,672,850	+0.02(+0.18%)
Mar 05, 2004	8.881	8.961	8.866	8.961	4,905,002	+0.12(+1.32%)
Mar 04, 2004	8.815	8.855	8.808	8.844	3,667,403	+0.04(+0.47%)
Mar 03, 2004	8.740	8.820	8.725	8.802	5,706,827	+0.07(+0.79%)
Mar 02, 2004	8.729	8.766	8.716	8.733	3,546,476	+0.03(+0.38%)

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.