Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.97	36.49	35.71	35.71	4,955,426	-0.34(-0.95%)
May 30, 2013	36.14	36.55	36.00	36.05	3,535,043	+0.01(+0.03%)
May 29, 2013	36.22	36.43	35.72	36.03	3,962,035	-0.42(-1.14%)
May 28, 2013	36.39	36.84	36.36	36.45	11,748,219	+0.07(+0.19%)
May 24, 2013	37.08	37.10	36.27	36.38	11,176,834	-0.84(-2.26%)
May 23, 2013	37.02	37.42	36.35	37.22	11,630,642	-0.20(-0.52%)
May 22, 2013	38.24	38.28	37.26	37.42	4,842,041	-0.90(-2.36%)
May 21, 2013	38.35	38.57	38.12	38.32	2,514,827	-0.04(-0.10%)
May 20, 2013	38.61	38.64	38.22	38.36	2,172,745	-0.27(-0.69%)
May 17, 2013	38.22	38.65	38.19	38.62	3,262,988	+0.50(+1.31%)
May 16, 2013	38.24	38.38	38.06	38.12	2,613,994	-0.18(-0.46%)
May 15, 2013	38.05	38.52	37.95	38.30	3,313,150	+0.61(+1.63%)
May 13, 2013	37.63	37.85	37.40	37.69	2,710,338	-0.04(-0.10%)
May 10, 2013	37.53	37.75	37.39	37.73	2,731,871	+0.19(+0.50%)
May 09, 2013	38.24	38.34	37.39	37.54	4,443,962	-0.66(-1.74%)
May 08, 2013	38.36	38.52	38.10	38.20	2,290,941	-0.27(-0.71%)
May 07, 2013	38.17	38.50	38.11	38.47	2,832,861	+0.29(+0.76%)
May 06, 2013	38.55	38.61	38.16	38.18	2,652,623	-0.28(-0.72%)
May 03, 2013	38.74	38.70	38.29	38.46	3,544,921	-0.13(-0.33%)
May 02, 2013	38.61	38.75	38.38	38.58	2,665,216	-0.02(-0.05%)
May 01, 2013	39.00	39.05	38.52	38.60	2,338,483	-0.34(-0.88%)
Apr 30, 2013	38.58	38.97	38.52	38.94	3,314,518	+0.30(+0.77%)
Apr 29, 2013	38.24	38.78	38.04	38.65	2,649,521	+0.13(+0.33%)
Apr 26, 2013	38.34	38.84	38.36	38.52	2,600,074	+0.16(+0.43%)
Apr 25, 2013	38.52	38.58	38.08	38.36	4,283,205	-0.23(-0.61%)
Apr 24, 2013	38.60	38.74	38.28	38.59	2,090,860	+0.07(+0.18%)
Apr 23, 2013	38.57	38.65	38.19	38.52	2,015,635	+0.03(+0.08%)
Apr 22, 2013	38.54	38.66	38.30	38.49	2,579,108	-0.07(-0.18%)
Apr 19, 2013	37.82	38.57	37.70	38.56	4,677,344	+0.80(+2.12%)
Apr 18, 2013	37.54	37.82	37.39	37.76	2,992,064	+0.30(+0.79%)
Apr 17, 2013	37.64	37.68	37.27	37.46	2,729,095	-0.31(-0.82%)
Apr 16, 2013	37.52	37.79	37.10	37.77	2,433,318	+0.35(+0.93%)
Apr 15, 2013	37.88	38.11	37.42	37.42	3,033,220	-0.54(-1.41%)
Apr 12, 2013	37.87	38.02	37.81	37.96	4,754,534	+0.08(+0.22%)
Apr 11, 2013	38.04	38.17	37.88	37.88	4,609,120	-0.11(-0.30%)
Apr 10, 2013	37.80	38.21	37.80	37.99	3,981,685	+0.20(+0.53%)
Apr 09, 2013	38.36	38.38	37.76	37.79	2,998,014	-0.14(-0.37%)
Apr 08, 2013	37.65	37.93	37.46	37.93	1,992,107	+0.28(+0.74%)
Apr 05, 2013	37.35	37.68	37.32	37.65	4,208,979	+0.09(+0.24%)
Apr 04, 2013	37.15	37.61	37.15	37.56	3,604,416	+0.47(+1.26%)
Apr 03, 2013	37.13	37.24	37.00	37.09	3,505,159	+0.08(+0.22%)
Apr 02, 2013	36.82	37.06	36.78	37.01	2,417,527	+0.27(+0.74%)
Apr 01, 2013	36.73	36.80	36.58	36.74	1,781,886	+0.01(+0.02%)
Mar 28, 2013	36.36	36.78	36.33	36.73	2,906,969	+0.41(+1.13%)
Mar 27, 2013	36.27	36.43	36.17	36.32	2,253,666	-0.04(-0.10%)
Mar 26, 2013	35.96	36.46	35.92	36.36	3,105,255	+0.46(+1.28%)
Mar 25, 2013	35.99	36.07	35.70	35.90	3,482,877	+0.06(+0.16%)
Mar 22, 2013	35.93	36.02	35.78	35.84	3,011,299	-0.09(-0.26%)
Mar 21, 2013	35.99	36.30	35.89	35.94	3,218,894	-0.18(-0.49%)
Mar 20, 2013	35.95	36.19	35.95	36.12	3,435,790	+0.29(+0.81%)
Mar 19, 2013	35.67	35.91	35.60	35.83	2,666,623	+0.20(+0.55%)
Mar 18, 2013	35.59	35.78	35.55	35.63	2,186,329	-0.23(-0.63%)
Mar 15, 2013	35.43	36.03	35.31	35.86	6,354,273	+0.28(+0.78%)
Mar 14, 2013	35.61	35.67	35.49	35.58	3,290,785	+0.01(+0.02%)
Mar 13, 2013	35.36	35.67	35.25	35.57	3,049,927	+0.20(+0.57%)
Mar 12, 2013	35.55	35.55	35.23	35.37	1,829,256	-0.18(-0.50%)
Mar 11, 2013	35.30	35.55	35.28	35.55	2,662,934	+0.27(+0.77%)
Mar 08, 2013	35.29	35.34	35.01	35.28	4,232,590	+0.00(+0.00%)
Mar 07, 2013	35.67	35.74	35.26	35.28	3,269,586	-0.37(-1.04%)
Mar 06, 2013	35.76	35.85	35.50	35.65	2,721,030	-0.03(-0.09%)
Mar 05, 2013	35.79	35.91	35.62	35.68	4,326,396	+0.06(+0.18%)
Mar 04, 2013	35.60	35.72	35.38	35.62	6,007,199	-0.01(-0.02%)

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.