Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.37	50.87	50.18	50.81	5,511,138	+0.45(+0.89%)
May 27, 2016	50.41	50.36	50.36	50.36	1,952,315	+0.03(+0.06%)
May 26, 2016	49.79	50.44	49.76	50.34	2,625,487	+0.44(+0.89%)
May 25, 2016	49.67	49.96	49.39	49.89	2,921,878	+0.11(+0.23%)
May 24, 2016	49.44	49.89	49.29	49.78	2,806,944	+0.45(+0.91%)
May 23, 2016	50.02	50.08	49.30	49.33	2,864,886	-0.59(-1.18%)
May 20, 2016	50.04	50.08	49.70	49.92	3,065,181	+0.07(+0.14%)
May 19, 2016	48.72	49.87	48.33	49.85	4,126,301	+0.89(+1.82%)
May 18, 2016	49.65	50.10	48.75	48.96	4,907,046	-1.03(-2.07%)
May 17, 2016	50.67	50.79	49.76	49.99	3,284,085	-0.80(-1.58%)
May 16, 2016	50.65	50.89	50.30	50.79	2,152,251	+0.09(+0.18%)
May 13, 2016	50.82	50.95	50.37	50.70	2,450,548	-0.13(-0.26%)
May 12, 2016	50.39	50.91	50.23	50.84	3,568,621	+0.39(+0.78%)
May 11, 2016	50.38	50.54	49.84	50.44	2,612,348	+0.14(+0.28%)
May 10, 2016	50.31	50.55	50.20	50.30	2,420,036	+0.03(+0.06%)
May 09, 2016	50.22	50.39	50.22	50.27	2,928,429	+0.15(+0.29%)
May 06, 2016	50.72	50.79	49.63	50.13	3,383,810	-0.51(-1.00%)
May 05, 2016	51.12	51.58	50.39	50.63	3,835,763	-0.56(-1.09%)
May 04, 2016	49.52	51.36	49.52	51.19	4,537,200	+0.59(+1.17%)
May 03, 2016	50.55	50.85	50.24	50.60	5,572,623	-0.11(-0.22%)
May 02, 2016	50.43	50.97	50.29	50.71	4,301,379	+0.44(+0.88%)
Apr 29, 2016	49.65	50.27	49.30	50.27	6,406,860	+0.31(+0.62%)
Apr 28, 2016	49.39	50.00	49.27	49.96	3,807,874	+0.20(+0.40%)
Apr 27, 2016	49.33	50.09	49.19	49.76	4,612,798	+0.60(+1.22%)
Apr 26, 2016	49.41	49.63	49.01	49.16	3,302,695	-0.21(-0.43%)
Apr 25, 2016	49.28	49.47	49.08	49.37	3,680,445	+0.10(+0.20%)
Apr 22, 2016	48.95	49.41	48.95	49.27	3,629,143	+0.39(+0.79%)
Apr 21, 2016	49.99	49.99	48.73	48.89	5,054,314	-1.10(-2.21%)
Apr 20, 2016	51.33	51.41	49.95	49.99	3,628,567	-1.22(-2.39%)
Apr 19, 2016	51.19	51.45	50.98	51.22	3,456,622	-0.04(-0.07%)
Apr 18, 2016	51.38	51.45	50.75	51.25	3,777,477	-0.13(-0.25%)
Apr 15, 2016	51.25	51.53	51.05	51.38	3,419,719	+0.25(+0.48%)
Apr 14, 2016	51.20	51.41	50.93	51.13	2,303,238	-0.07(-0.14%)
Apr 13, 2016	51.65	51.65	50.93	51.20	2,546,064	-0.30(-0.57%)
Apr 12, 2016	51.28	51.57	51.19	51.50	3,947,405	+0.25(+0.48%)
Apr 11, 2016	51.41	51.76	51.22	51.25	3,736,069	-0.12(-0.23%)
Apr 08, 2016	51.51	51.69	51.22	51.37	3,435,928	+0.05(+0.10%)
Apr 07, 2016	51.08	51.50	51.02	51.32	3,321,954	+0.15(+0.30%)
Apr 06, 2016	51.26	51.50	50.88	51.17	6,009,777	-0.21(-0.41%)
Apr 05, 2016	51.76	51.86	50.74	51.38	11,340,735	-1.08(-2.05%)
Apr 04, 2016	52.90	52.90	52.25	52.45	2,863,446	-0.57(-1.07%)
Apr 01, 2016	52.59	53.10	52.30	53.02	3,338,046	+0.19(+0.36%)
Mar 31, 2016	52.43	52.88	52.26	52.83	3,864,244	+0.26(+0.49%)
Mar 30, 2016	52.60	52.68	52.12	52.57	2,784,815	+0.08(+0.15%)
Mar 29, 2016	51.67	52.54	51.41	52.50	3,913,977	+1.05(+2.04%)
Mar 28, 2016	51.79	52.07	51.34	51.45	2,810,955	-0.19(-0.37%)
Mar 24, 2016	51.70	51.64	51.64	51.64	2,267,250	-0.06(-0.12%)
Mar 23, 2016	51.47	51.87	51.08	51.70	2,600,046	+0.39(+0.75%)
Mar 22, 2016	51.84	51.86	51.29	51.31	4,278,884	-0.47(-0.91%)
Mar 21, 2016	51.80	51.91	51.06	51.79	3,484,332	+0.12(+0.23%)
Mar 18, 2016	52.47	52.67	51.66	51.67	6,679,215	-0.77(-1.46%)
Mar 17, 2016	51.88	52.68	51.60	52.43	4,672,790	+0.70(+1.35%)
Mar 16, 2016	51.17	51.90	50.70	51.74	4,127,440	+0.40(+0.78%)
Mar 15, 2016	50.75	51.39	50.72	51.34	2,978,478	+0.46(+0.90%)
Mar 14, 2016	50.88	50.97	50.57	50.88	2,648,278	+0.08(+0.17%)
Mar 11, 2016	50.50	50.88	50.36	50.79	2,673,117	+0.44(+0.88%)
Mar 10, 2016	50.72	50.81	49.98	50.35	3,102,329	-0.36(-0.71%)
Mar 09, 2016	50.43	50.87	50.36	50.71	3,287,887	+0.27(+0.53%)
Mar 08, 2016	50.00	50.48	49.73	50.44	4,361,658	+0.35(+0.70%)
Mar 07, 2016	49.41	50.20	49.32	50.09	3,387,527	+0.42(+0.85%)
Mar 04, 2016	48.91	49.78	48.75	49.67	3,942,302	+0.44(+0.90%)
Mar 03, 2016	48.45	49.25	48.03	49.23	5,298,370	+0.86(+1.77%)
Mar 02, 2016	48.57	48.70	47.53	48.37	6,328,590	-0.34(-0.69%)

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.