Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	25.34	25.61	25.19	25.46	4,340,100	+0.23(+0.92%)
May 29, 2008	25.09	25.33	24.92	25.23	2,282,993	+0.14(+0.57%)
May 28, 2008	24.99	25.18	24.82	25.09	2,508,676	+0.07(+0.26%)
May 27, 2008	24.91	25.11	24.76	25.02	3,774,975	+0.03(+0.13%)
May 26, 2008	25.63	25.75	24.99	24.99	0	+0.00(+0.00%)
May 23, 2008	25.63	25.75	24.99	24.99	3,718,435	-0.71(-2.76%)
May 22, 2008	25.65	25.84	25.35	25.70	3,166,964	+0.13(+0.52%)
May 21, 2008	25.60	25.84	25.52	25.57	4,488,308	+0.07(+0.26%)
May 20, 2008	25.29	25.62	25.14	25.50	4,206,467	+0.14(+0.54%)
May 19, 2008	25.24	25.55	25.22	25.36	3,095,879	+0.08(+0.33%)
May 16, 2008	25.13	25.31	25.03	25.28	3,453,286	+0.17(+0.68%)
May 15, 2008	25.03	25.13	24.90	25.11	3,072,266	-0.02(-0.07%)
May 14, 2008	24.77	25.20	24.71	25.13	4,291,298	+0.42(+1.69%)
May 13, 2008	25.05	25.11	24.68	24.71	2,596,684	-0.20(-0.82%)
May 12, 2008	24.85	24.92	24.64	24.91	2,035,986	+0.17(+0.69%)
May 09, 2008	24.75	24.85	24.31	24.74	2,906,822	-0.01(-0.04%)
May 08, 2008	25.03	25.11	24.43	24.75	4,686,316	+0.27(+1.10%)
May 07, 2008	24.70	24.74	24.44	24.48	3,895,943	-0.15(-0.62%)
May 06, 2008	24.61	24.76	24.14	24.64	4,221,861	-0.01(-0.02%)
May 05, 2008	25.03	25.03	24.60	24.64	4,441,591	-0.43(-1.71%)
May 02, 2008	24.44	25.26	24.21	25.07	5,439,007	+0.74(+3.05%)
May 01, 2008	23.89	24.35	23.79	24.33	3,235,415	+0.47(+1.96%)
Apr 30, 2008	23.77	24.21	23.73	23.86	3,520,708	-0.03(-0.12%)
Apr 29, 2008	23.80	24.00	23.67	23.89	3,565,824	+0.01(+0.05%)
Apr 28, 2008	24.03	24.24	23.82	23.88	3,564,079	-0.07(-0.28%)
Apr 25, 2008	23.93	24.05	23.80	23.94	2,083,101	+0.08(+0.35%)
Apr 24, 2008	24.04	24.15	23.80	23.86	3,340,061	-0.10(-0.41%)
Apr 23, 2008	23.88	24.05	23.73	23.96	5,538,263	+0.08(+0.35%)
Apr 22, 2008	23.94	24.04	23.73	23.88	2,579,558	-0.21(-0.87%)
Apr 21, 2008	24.16	24.26	23.83	24.09	3,688,309	-0.21(-0.88%)
Apr 18, 2008	24.46	24.52	24.15	24.30	3,926,262	+0.19(+0.80%)
Apr 17, 2008	24.21	24.49	24.04	24.11	2,954,177	-0.21(-0.86%)
Apr 16, 2008	24.12	24.36	23.83	24.32	3,159,074	+0.43(+1.82%)
Apr 15, 2008	23.77	23.99	23.61	23.88	3,214,676	+0.22(+0.93%)
Apr 14, 2008	23.66	23.74	23.50	23.66	2,537,294	+0.04(+0.19%)
Apr 11, 2008	23.61	23.95	23.54	23.62	6,779,886	-0.23(-0.97%)
Apr 10, 2008	23.97	24.00	23.61	23.85	6,015,135	-0.07(-0.30%)
Apr 09, 2008	24.02	24.15	23.76	23.92	4,554,268	+0.00(+0.00%)
Apr 08, 2008	23.75	23.98	23.72	23.92	3,682,003	+0.05(+0.23%)
Apr 07, 2008	23.98	23.98	23.67	23.87	5,226,461	+0.10(+0.44%)
Apr 04, 2008	23.34	24.31	23.28	23.76	6,178,187	+0.49(+2.10%)
Apr 03, 2008	23.42	23.56	23.24	23.27	3,271,421	-0.24(-1.01%)
Apr 02, 2008	23.34	23.71	23.32	23.51	4,832,438	+0.14(+0.61%)
Apr 01, 2008	22.61	23.40	22.61	23.37	7,997,188	+0.91(+4.04%)
Mar 31, 2008	22.31	22.56	22.15	22.46	4,588,303	+0.19(+0.84%)
Mar 28, 2008	22.50	22.76	22.21	22.27	3,164,406	-0.16(-0.71%)
Mar 27, 2008	22.46	22.73	22.39	22.43	5,626,043	+0.08(+0.34%)
Mar 26, 2008	22.13	22.56	22.13	22.35	4,843,319	+0.08(+0.37%)
Mar 25, 2008	22.34	22.55	22.24	22.27	5,142,205	-0.10(-0.47%)
Mar 24, 2008	22.45	22.66	22.17	22.38	3,561,891	-0.03(-0.15%)
Mar 21, 2008	22.18	22.46	21.89	22.41	8,218,487	-0.00(-0.00%)
Mar 20, 2008	22.18	22.46	21.89	22.41	8,218,487	+0.34(+1.55%)
Mar 19, 2008	22.74	23.03	22.07	22.07	8,274,134	-0.24(-1.08%)
Mar 18, 2008	22.49	22.67	22.11	22.31	7,071,671	+0.20(+0.89%)
Mar 17, 2008	21.29	22.24	21.29	22.11	8,904,166	+0.35(+1.62%)
Mar 14, 2008	21.93	22.04	21.36	21.76	7,770,789	-0.05(-0.25%)
Mar 13, 2008	22.01	22.02	21.62	21.82	7,238,183	-0.24(-1.07%)
Mar 12, 2008	22.14	22.49	22.02	22.05	6,247,670	-0.08(-0.37%)
Mar 11, 2008	22.00	22.16	21.61	22.13	6,340,113	+0.66(+3.07%)
Mar 10, 2008	21.56	21.69	21.24	21.47	5,528,902	-0.03(-0.13%)
Mar 07, 2008	21.54	21.65	21.35	21.50	5,668,449	-0.16(-0.74%)
Mar 06, 2008	22.26	22.40	21.66	21.66	6,437,142	-0.66(-2.96%)
Mar 05, 2008	22.08	22.33	21.85	22.32	6,606,285	+0.18(+0.82%)
Mar 04, 2008	21.96	22.33	21.85	22.14	8,460,638	+0.02(+0.10%)

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.