Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.29	59.92	59.29	59.66	3,272,025	+0.37(+0.63%)
May 30, 2017	59.23	59.49	59.04	59.29	2,566,328	-0.01(-0.01%)
May 26, 2017	59.16	59.41	59.10	59.29	2,843,477	+0.04(+0.07%)
May 25, 2017	58.68	59.32	58.60	59.25	2,563,148	+0.50(+0.85%)
May 24, 2017	58.41	58.79	58.32	58.75	2,100,158	+0.42(+0.73%)
May 23, 2017	58.31	58.80	58.22	58.33	2,896,221	+0.01(+0.01%)
May 22, 2017	57.19	58.41	57.19	58.32	3,217,214	+0.81(+1.41%)
May 19, 2017	57.43	57.51	56.77	57.51	3,715,306	+0.20(+0.34%)
May 18, 2017	56.80	57.51	56.48	57.31	4,607,627	+0.61(+1.08%)
May 17, 2017	56.50	57.02	56.31	56.70	3,474,404	+0.20(+0.35%)
May 16, 2017	57.09	57.19	56.45	56.50	3,081,467	-0.56(-0.97%)
May 15, 2017	56.93	57.19	56.75	57.05	2,496,689	+0.03(+0.05%)
May 12, 2017	56.92	57.28	56.77	57.02	2,008,525	+0.23(+0.41%)
May 11, 2017	56.77	56.86	56.39	56.79	1,945,109	-0.09(-0.15%)
May 10, 2017	56.73	57.00	56.56	56.88	2,625,768	+0.18(+0.32%)
May 09, 2017	57.31	57.42	56.58	56.70	2,123,693	-0.77(-1.34%)
May 08, 2017	57.26	57.51	56.93	57.46	2,821,894	+0.22(+0.38%)
May 05, 2017	56.73	57.46	56.73	57.24	3,131,119	+0.68(+1.20%)
May 04, 2017	56.09	56.63	55.90	56.56	3,341,916	+0.53(+0.95%)
May 03, 2017	56.40	56.51	55.93	56.03	3,077,575	-0.48(-0.84%)
May 02, 2017	56.42	56.59	56.29	56.50	1,710,753	+0.20(+0.36%)
May 01, 2017	56.67	56.75	56.27	56.30	2,243,440	-0.36(-0.63%)
Apr 28, 2017	56.83	56.96	56.56	56.66	2,735,388	-0.19(-0.33%)
Apr 27, 2017	56.72	57.03	56.65	56.85	2,177,363	+0.15(+0.26%)
Apr 26, 2017	56.80	57.08	56.67	56.70	2,057,861	-0.15(-0.27%)
Apr 25, 2017	56.83	57.00	56.60	56.86	2,443,071	-0.27(-0.47%)
Apr 24, 2017	56.81	57.24	56.39	57.13	3,475,662	+0.39(+0.68%)
Apr 21, 2017	56.69	57.16	56.65	56.74	4,744,799	+0.13(+0.23%)
Apr 20, 2017	56.59	56.64	56.08	56.61	3,558,134	+0.01(+0.03%)
Apr 19, 2017	56.96	57.05	56.37	56.59	2,574,443	-0.48(-0.83%)
Apr 18, 2017	57.00	57.24	56.80	57.07	3,472,121	+0.04(+0.06%)
Apr 17, 2017	56.83	57.11	56.75	57.03	3,760,290	+0.30(+0.53%)
Apr 13, 2017	57.08	57.08	56.48	56.73	3,604,090	-0.29(-0.51%)
Apr 12, 2017	56.62	57.06	56.35	57.02	3,070,356	+0.33(+0.58%)
Apr 11, 2017	56.80	57.02	56.58	56.70	2,479,337	-0.31(-0.55%)
Apr 10, 2017	56.81	57.06	56.46	57.01	2,472,925	+0.23(+0.41%)
Apr 07, 2017	57.34	57.41	56.74	56.78	2,952,557	-0.45(-0.79%)
Apr 06, 2017	57.08	57.34	56.89	57.23	3,801,559	+0.18(+0.32%)
Apr 05, 2017	56.88	57.13	56.62	57.05	2,514,504	+0.25(+0.44%)
Apr 04, 2017	56.91	57.08	56.56	56.80	2,713,562	-0.09(-0.15%)
Apr 03, 2017	56.45	56.91	55.80	56.89	2,721,567	+0.12(+0.22%)
Mar 31, 2017	56.73	57.05	56.64	56.76	2,802,282	+0.12(+0.21%)
Mar 30, 2017	56.70	56.70	56.34	56.64	2,078,001	-0.19(-0.33%)
Mar 29, 2017	56.96	57.02	56.67	56.83	2,448,294	-0.29(-0.50%)
Mar 28, 2017	57.06	57.21	56.78	57.12	3,920,858	+0.10(+0.18%)
Mar 27, 2017	57.54	57.61	56.75	57.02	3,483,076	-0.25(-0.43%)
Mar 24, 2017	57.29	57.53	57.12	57.27	3,235,142	+0.00(+0.00%)
Mar 23, 2017	57.47	57.73	57.08	57.27	3,577,933	-0.29(-0.50%)
Mar 22, 2017	57.46	58.07	57.35	57.55	4,267,577	+0.32(+0.56%)
Mar 21, 2017	56.22	57.52	56.22	57.23	4,437,002	+1.01(+1.80%)
Mar 20, 2017	56.76	56.90	55.99	56.22	2,937,291	-0.21(-0.38%)
Mar 17, 2017	56.41	56.70	56.07	56.43	5,190,150	+0.23(+0.42%)
Mar 16, 2017	57.10	57.10	55.96	56.20	3,624,687	-0.77(-1.35%)
Mar 15, 2017	56.05	57.23	55.93	56.97	3,798,753	+1.11(+1.99%)
Mar 14, 2017	55.56	56.14	55.48	55.85	2,854,814	+0.18(+0.32%)
Mar 13, 2017	55.33	55.75	55.22	55.68	3,728,917	+0.31(+0.56%)
Mar 10, 2017	55.06	55.43	54.96	55.37	2,218,933	+0.56(+1.03%)
Mar 09, 2017	55.03	55.39	54.77	54.81	1,888,433	-0.17(-0.31%)
Mar 08, 2017	55.26	55.36	54.58	54.98	2,567,184	-0.72(-1.30%)
Mar 07, 2017	55.60	55.89	55.58	55.70	3,388,826	-0.09(-0.16%)
Mar 06, 2017	55.83	56.01	55.63	55.79	2,662,319	-0.23(-0.42%)
Mar 03, 2017	56.48	56.50	55.60	56.02	4,039,739	-0.48(-0.85%)
Mar 02, 2017	55.60	56.93	55.55	56.50	3,559,209	+0.71(+1.27%)

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.