Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.27	45.53	45.03	45.51	3,824,107	+0.29(+0.64%)
May 29, 2014	45.15	45.28	45.00	45.22	4,517,754	+0.11(+0.25%)
May 28, 2014	45.44	45.53	45.04	45.11	5,574,792	-0.31(-0.68%)
May 27, 2014	45.62	45.80	45.20	45.42	3,692,663	+0.07(+0.14%)
May 23, 2014	45.76	45.36	45.36	45.36	3,649,049	-0.38(-0.83%)
May 22, 2014	45.25	45.89	45.12	45.74	1,496,322	+0.61(+1.36%)
May 21, 2014	45.21	45.32	44.96	45.12	2,234,026	+0.03(+0.06%)
May 20, 2014	45.27	45.57	44.95	45.09	2,960,946	-0.08(-0.17%)
May 19, 2014	45.94	45.97	45.14	45.17	3,138,434	-0.84(-1.83%)
May 16, 2014	45.84	46.04	45.66	46.02	2,312,443	+0.16(+0.36%)
May 15, 2014	46.21	46.30	45.78	45.85	2,001,661	-0.32(-0.69%)
May 14, 2014	45.75	46.45	45.75	46.17	3,165,486	+0.50(+1.10%)
May 13, 2014	45.49	45.80	45.34	45.67	3,062,529	+0.31(+0.68%)
May 12, 2014	45.83	45.85	45.34	45.36	2,904,821	-0.35(-0.76%)
May 09, 2014	46.51	46.65	45.64	45.71	2,544,392	-0.80(-1.72%)
May 08, 2014	47.16	47.36	46.37	46.51	2,178,187	-0.74(-1.56%)
May 07, 2014	46.53	47.27	46.46	47.25	2,969,003	+1.03(+2.22%)
May 06, 2014	46.43	46.56	46.12	46.22	2,809,130	-0.34(-0.73%)
May 05, 2014	46.27	46.63	46.19	46.56	2,407,305	+0.20(+0.42%)
May 02, 2014	47.20	47.27	46.11	46.36	2,914,215	-1.06(-2.24%)
May 01, 2014	47.49	47.76	46.97	47.42	2,402,737	-0.04(-0.08%)
Apr 30, 2014	47.70	48.26	47.23	47.46	4,195,691	+0.05(+0.11%)
Apr 29, 2014	47.57	47.64	47.19	47.41	3,551,587	-0.18(-0.38%)
Apr 28, 2014	47.33	47.66	47.05	47.59	2,849,761	+0.27(+0.57%)
Apr 25, 2014	46.80	47.36	46.78	47.33	2,581,690	+0.53(+1.13%)
Apr 24, 2014	46.53	46.96	46.20	46.80	2,277,056	+0.30(+0.65%)
Apr 23, 2014	46.32	46.82	46.27	46.50	2,648,420	+0.12(+0.27%)
Apr 22, 2014	46.34	46.49	46.06	46.37	2,430,903	+0.09(+0.20%)
Apr 21, 2014	46.38	46.68	46.05	46.28	1,888,092	+0.04(+0.08%)
Apr 17, 2014	46.61	46.24	46.24	46.24	2,798,684	-0.56(-1.20%)
Apr 16, 2014	46.33	46.80	46.14	46.80	2,749,944	+0.63(+1.36%)
Apr 15, 2014	45.95	46.19	45.65	46.17	3,285,049	+0.22(+0.48%)
Apr 14, 2014	45.62	46.14	45.41	45.95	2,851,173	+0.53(+1.17%)
Apr 11, 2014	45.49	45.76	45.30	45.42	3,492,893	-0.10(-0.23%)
Apr 10, 2014	45.92	46.23	45.30	45.53	5,207,851	-0.47(-1.02%)
Apr 09, 2014	46.08	46.15	45.38	46.00	4,107,709	-0.12(-0.26%)
Apr 08, 2014	45.34	46.23	45.01	46.12	5,503,622	+0.84(+1.86%)
Apr 07, 2014	45.55	45.75	45.27	45.27	3,826,579	-0.28(-0.62%)
Apr 04, 2014	45.80	46.28	45.51	45.55	3,977,547	-0.10(-0.21%)
Apr 03, 2014	46.11	46.17	45.58	45.65	3,183,547	-0.33(-0.73%)
Apr 02, 2014	46.06	46.27	45.73	45.98	2,778,261	-0.08(-0.17%)
Apr 01, 2014	46.36	46.56	45.83	46.06	3,696,010	-0.39(-0.83%)
Mar 31, 2014	46.64	46.80	45.96	46.45	4,346,823	-0.07(-0.14%)
Mar 28, 2014	46.34	46.54	46.19	46.51	2,852,663	+0.09(+0.20%)
Mar 27, 2014	46.08	46.47	45.85	46.42	2,781,267	+0.39(+0.84%)
Mar 26, 2014	45.89	46.44	45.78	46.04	3,331,333	+0.19(+0.41%)
Mar 25, 2014	45.77	45.94	45.49	45.85	2,534,504	+0.20(+0.43%)
Mar 24, 2014	45.83	46.06	45.44	45.65	3,417,581	-0.19(-0.41%)
Mar 21, 2014	46.34	46.43	45.76	45.84	6,921,335	+0.19(+0.42%)
Mar 20, 2014	45.85	45.85	45.13	45.65	3,509,376	-0.04(-0.09%)
Mar 19, 2014	46.22	46.61	45.40	45.69	4,834,822	-0.44(-0.95%)
Mar 18, 2014	46.19	46.37	45.94	46.13	3,532,957	-0.07(-0.14%)
Mar 17, 2014	45.95	46.23	45.59	46.19	5,808,697	+0.46(+1.02%)
Mar 14, 2014	45.42	45.86	45.23	45.73	7,316,863	+0.26(+0.56%)
Mar 13, 2014	45.17	45.59	45.06	45.47	5,150,241	+0.34(+0.75%)
Mar 12, 2014	44.50	45.15	44.39	45.13	4,143,647	+0.61(+1.37%)
Mar 11, 2014	44.77	44.77	44.33	44.53	3,397,467	-0.20(-0.44%)
Mar 10, 2014	44.70	44.92	44.47	44.72	3,082,341	-0.06(-0.13%)
Mar 07, 2014	44.42	44.82	44.22	44.78	4,595,466	+0.31(+0.69%)
Mar 06, 2014	44.98	45.08	44.36	44.47	3,506,772	-0.36(-0.80%)
Mar 05, 2014	45.32	45.34	44.72	44.83	4,137,258	-0.50(-1.11%)
Mar 04, 2014	45.34	45.49	45.05	45.34	4,418,342	+0.46(+1.02%)

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.