Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.27	17.54	17.06	17.51	8,273,755	+0.34(+1.96%)
May 28, 2009	16.80	17.24	16.75	17.17	5,919,125	+0.47(+2.80%)
May 27, 2009	17.25	17.29	16.69	16.70	6,716,047	-0.67(-3.87%)
May 26, 2009	17.04	17.47	16.80	17.38	6,763,866	+0.41(+2.40%)
May 22, 2009	16.92	17.18	16.83	16.97	3,626,829	+0.05(+0.29%)
May 21, 2009	17.02	17.03	16.76	16.92	5,865,714	-0.23(-1.32%)
May 20, 2009	17.45	17.47	17.12	17.14	5,729,903	-0.15(-0.89%)
May 19, 2009	16.83	17.40	16.83	17.30	6,395,314	+0.50(+2.98%)
May 18, 2009	16.97	16.97	16.59	16.80	4,871,090	-0.01(-0.07%)
May 15, 2009	17.02	17.08	16.66	16.81	5,897,551	-0.29(-1.68%)
May 14, 2009	17.27	17.32	16.90	17.10	4,830,100	-0.14(-0.83%)
May 13, 2009	17.41	17.58	17.12	17.24	5,252,263	-0.38(-2.16%)
May 12, 2009	17.61	17.70	17.41	17.62	4,059,064	+0.12(+0.66%)
May 11, 2009	17.49	17.57	17.31	17.50	5,126,753	-0.05(-0.28%)
May 08, 2009	17.75	18.01	17.44	17.55	5,964,059	+0.00(+0.00%)
May 07, 2009	17.52	17.66	17.28	17.55	5,288,418	+0.19(+1.11%)
May 06, 2009	17.57	17.61	17.25	17.36	4,362,674	-0.08(-0.44%)
May 05, 2009	17.38	17.50	17.27	17.44	5,046,912	+0.03(+0.16%)
May 04, 2009	17.25	17.41	17.12	17.41	5,735,969	+0.29(+1.67%)
May 01, 2009	16.63	17.12	16.63	17.12	5,657,784	+0.51(+3.08%)
Apr 30, 2009	16.80	16.81	16.31	16.61	10,098,271	+0.30(+1.86%)
Apr 29, 2009	16.55	16.63	16.21	16.31	12,037,290	-0.16(-0.97%)
Apr 28, 2009	16.27	16.69	16.20	16.47	5,446,953	+0.18(+1.12%)
Apr 27, 2009	16.11	16.56	16.04	16.29	6,717,861	+0.15(+0.96%)
Apr 24, 2009	16.24	16.24	16.00	16.13	6,810,287	+0.01(+0.03%)
Apr 23, 2009	16.10	16.15	15.81	16.13	5,868,058	+0.15(+0.93%)
Apr 22, 2009	16.16	16.19	15.97	15.98	8,072,765	-0.21(-1.29%)
Apr 21, 2009	16.24	16.52	16.11	16.19	6,307,220	-0.10(-0.64%)
Apr 20, 2009	16.28	16.56	16.27	16.29	5,795,999	-0.20(-1.20%)
Apr 17, 2009	16.56	16.67	16.45	16.49	7,188,212	-0.07(-0.40%)
Apr 16, 2009	16.80	16.90	16.44	16.56	6,013,220	-0.17(-1.02%)
Apr 15, 2009	16.34	16.73	16.25	16.73	5,929,151	+0.22(+1.33%)
Apr 14, 2009	16.64	16.64	16.30	16.51	5,650,004	-0.10(-0.63%)
Apr 13, 2009	16.70	16.78	16.49	16.61	5,633,657	-0.18(-1.05%)
Apr 09, 2009	17.13	17.26	16.60	16.79	6,296,614	-0.03(-0.20%)
Apr 08, 2009	16.80	16.85	16.57	16.82	6,100,812	+0.05(+0.30%)
Apr 07, 2009	16.59	17.08	16.52	16.77	9,035,930	+0.13(+0.79%)
Apr 06, 2009	16.64	16.76	16.52	16.64	9,860,228	-0.13(-0.76%)
Apr 03, 2009	17.01	17.06	16.59	16.76	7,819,117	-0.19(-1.14%)
Apr 02, 2009	17.24	17.41	16.91	16.96	8,856,712	+0.01(+0.06%)
Apr 01, 2009	16.86	17.17	16.82	16.95	6,972,811	-0.12(-0.71%)
Mar 31, 2009	16.89	17.32	16.67	17.07	6,868,439	+0.26(+1.57%)
Mar 30, 2009	16.81	17.07	16.61	16.80	6,593,086	-0.57(-3.30%)
Mar 26, 2009	17.40	17.46	17.09	17.38	8,090,158	+0.09(+0.51%)
Mar 25, 2009	17.48	17.70	17.02	17.29	5,262,264	+0.03(+0.16%)
Mar 24, 2009	17.65	17.83	17.25	17.26	5,633,985	-0.57(-3.18%)
Mar 23, 2009	17.37	17.85	17.37	17.83	7,282,160	+0.76(+4.45%)
Mar 20, 2009	17.39	17.59	17.02	17.07	8,882,499	-0.12(-0.67%)
Mar 19, 2009	17.26	17.26	16.95	17.18	5,739,197	+0.07(+0.42%)
Mar 18, 2009	16.75	17.25	16.52	17.11	7,293,493	+0.29(+1.74%)
Mar 17, 2009	16.68	16.83	16.40	16.82	4,418,885	+0.18(+1.09%)
Mar 16, 2009	16.40	16.94	16.30	16.64	6,745,226	+0.37(+2.30%)
Mar 13, 2009	15.90	16.32	15.84	16.26	0	+0.47(+2.96%)
Mar 12, 2009	15.50	15.87	15.39	15.80	5,694,868	+0.29(+1.88%)
Mar 11, 2009	15.52	15.73	15.39	15.50	7,803,373	+0.08(+0.50%)
Mar 10, 2009	15.08	15.50	15.04	15.43	7,871,746	+0.40(+2.64%)
Mar 09, 2009	15.35	15.44	14.95	15.03	5,240,735	-0.46(-2.95%)
Mar 06, 2009	15.47	15.87	15.13	15.49	0	+0.13(+0.82%)
Mar 05, 2009	15.62	15.62	15.08	15.36	11,623,274	-0.28(-1.80%)
Mar 04, 2009	15.49	15.81	15.28	15.64	6,965,755	-0.15(-0.98%)

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.