Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.94	22.22	21.90	21.94	5,243,266	-0.10(-0.46%)
May 27, 2010	22.03	22.12	21.82	22.04	5,365,002	+0.33(+1.50%)
May 26, 2010	22.14	22.14	21.62	21.71	177	-0.12(-0.55%)
May 25, 2010	21.44	21.84	21.18	21.83	7,370,749	-0.01(-0.05%)
May 24, 2010	21.88	22.17	21.74	21.84	4,751,783	-0.16(-0.71%)
May 21, 2010	21.55	22.00	21.45	22.00	7,187,271	+0.16(+0.74%)
May 20, 2010	22.04	22.25	21.84	21.84	7,996,362	-0.66(-2.94%)
May 19, 2010	22.50	22.64	22.27	22.50	4,519,167	-0.16(-0.69%)
May 18, 2010	23.00	23.10	22.63	22.65	359	-0.31(-1.36%)
May 17, 2010	22.89	23.04	22.65	22.97	5,244,182	+0.16(+0.68%)
May 14, 2010	22.81	23.17	22.68	22.81	4,633,416	-0.31(-1.32%)
May 13, 2010	23.26	23.44	23.07	23.12	3,673,150	-0.17(-0.74%)
May 12, 2010	23.23	23.36	23.09	23.29	4,148,318	+0.03(+0.12%)
May 11, 2010	23.30	23.47	23.19	23.26	4,875,845	-0.06(-0.26%)
May 10, 2010	23.08	23.36	23.06	23.32	7,314,313	+0.94(+4.20%)
May 07, 2010	22.28	22.78	22.00	22.38	10,948,142	+0.04(+0.20%)
May 06, 2010	22.37	23.15	21.19	22.34	1,771	-1.00(-4.27%)
May 05, 2010	23.34	23.42	23.12	23.33	3,734,095	+0.14(+0.60%)
May 04, 2010	23.37	23.55	23.11	23.19	4,567,197	-0.44(-1.86%)
May 03, 2010	23.32	23.68	23.22	23.63	3,439,021	+0.37(+1.60%)
Apr 30, 2010	23.02	23.49	22.96	23.26	7,065,622	+0.28(+1.21%)
Apr 29, 2010	23.06	23.22	22.88	22.98	5,766,084	-0.07(-0.29%)
Apr 28, 2010	22.95	23.05	22.77	23.05	6,946,116	+0.16(+0.68%)
Apr 27, 2010	23.17	23.33	22.87	22.89	6,057,415	-0.40(-1.72%)
Apr 26, 2010	23.19	23.50	23.18	23.29	5,021,105	+0.05(+0.22%)
Apr 23, 2010	23.04	23.26	22.88	23.24	4,301,103	+0.23(+1.02%)
Apr 22, 2010	22.93	23.03	22.84	23.01	5,262,201	-0.01(-0.02%)
Apr 21, 2010	23.00	23.14	22.97	23.02	46,784	-0.03(-0.14%)
Apr 20, 2010	23.07	23.11	22.96	23.05	3,864,917	+0.08(+0.34%)
Apr 19, 2010	22.84	23.02	22.84	22.97	4,181,641	+0.06(+0.24%)
Apr 16, 2010	23.03	23.12	22.84	22.92	7,086,572	-0.14(-0.63%)
Apr 15, 2010	22.99	23.12	22.90	23.06	5,007,343	-0.02(-0.10%)
Apr 14, 2010	23.16	23.23	22.95	23.08	4,863,973	-0.11(-0.46%)
Apr 13, 2010	23.18	23.27	23.09	23.19	4,348,116	-0.07(-0.31%)
Apr 12, 2010	23.24	23.33	23.14	23.26	3,855,866	+0.12(+0.51%)
Apr 09, 2010	22.81	23.17	22.65	23.14	8,360,275	+0.07(+0.29%)
Apr 08, 2010	23.09	23.16	23.04	23.08	4,891,269	-0.10(-0.43%)
Apr 07, 2010	23.12	23.27	23.05	23.18	5,445,804	-0.03(-0.12%)
Apr 06, 2010	23.14	23.28	23.08	23.21	5,535,407	-0.01(-0.02%)
Apr 05, 2010	23.31	23.33	23.18	23.21	6,237,651	-0.07(-0.29%)
Apr 01, 2010	22.93	23.28	23.28	23.28	6,183,425	+0.40(+1.75%)
Mar 31, 2010	22.92	23.03	22.79	22.88	6,322,415	-0.08(-0.36%)
Mar 30, 2010	22.90	23.16	22.89	22.96	9,342,002	+0.04(+0.19%)
Mar 29, 2010	22.68	22.97	22.60	22.92	7,133,133	+0.32(+1.43%)
Mar 26, 2010	22.49	22.65	22.33	22.59	8,844,521	+0.19(+0.84%)
Mar 25, 2010	22.32	22.52	22.22	22.40	11,555,871	+0.10(+0.45%)
Mar 24, 2010	22.19	22.40	22.18	22.30	5,845,060	-0.06(-0.27%)
Mar 23, 2010	22.35	22.40	22.16	22.37	6,572,027	+0.03(+0.15%)
Mar 22, 2010	22.63	22.63	22.21	22.33	8,484,472	-0.32(-1.40%)
Mar 19, 2010	22.53	22.69	22.47	22.65	11,103,649	+0.11(+0.47%)
Mar 18, 2010	22.56	22.61	22.34	22.54	7,091,857	-0.03(-0.12%)
Mar 17, 2010	22.27	22.60	22.21	22.57	11,472,583	+0.37(+1.68%)
Mar 16, 2010	22.35	22.35	22.04	22.20	8,526,277	+0.10(+0.45%)
Mar 15, 2010	22.01	22.10	21.97	22.10	8,362,444	+0.01(+0.05%)
Mar 12, 2010	22.17	22.20	22.01	22.09	6,176,498	+0.02(+0.10%)
Mar 11, 2010	21.85	22.06	21.78	22.06	3,007,310	+0.15(+0.69%)
Mar 10, 2010	21.87	21.98	21.76	21.91	5,885,298	+0.09(+0.41%)
Mar 09, 2010	21.74	21.90	21.65	21.83	4,576,728	+0.08(+0.36%)
Mar 08, 2010	21.76	21.81	21.65	21.75	2,808,664	-0.02(-0.08%)
Mar 05, 2010	21.66	21.79	21.53	21.76	3,297,397	+0.20(+0.93%)
Mar 04, 2010	21.49	21.63	21.42	21.56	4,150,954	+0.08(+0.36%)
Mar 03, 2010	21.41	21.70	21.37	21.49	5,303,382	+0.07(+0.34%)
Mar 02, 2010	21.43	21.52	21.35	21.41	4,395,173	+0.10(+0.47%)

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.