Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.96	66.30	65.83	66.14	5,419,971	+0.56(+0.86%)
May 27, 2021	65.96	66.15	65.46	65.57	6,792,378	-0.40(-0.61%)
May 26, 2021	65.97	66.23	65.54	65.97	3,947,237	-0.05(-0.08%)
May 25, 2021	66.87	66.97	65.56	66.03	6,197,409	-0.94(-1.40%)
May 24, 2021	68.16	68.26	66.95	66.96	4,253,700	-0.99(-1.46%)
May 21, 2021	67.32	67.99	67.19	67.95	6,299,877	+0.86(+1.28%)
May 20, 2021	66.95	67.72	66.70	67.09	3,903,392	+0.23(+0.34%)
May 19, 2021	66.90	67.07	66.23	66.87	3,901,427	-0.16(-0.23%)
May 18, 2021	67.16	67.43	66.72	67.02	4,382,933	-0.44(-0.66%)
May 17, 2021	67.91	68.48	67.41	67.47	3,592,362	-0.35(-0.51%)
May 14, 2021	68.32	68.74	67.80	67.82	3,838,486	-0.27(-0.40%)
May 13, 2021	67.02	68.62	66.73	68.08	3,220,089	+1.08(+1.61%)
May 12, 2021	68.28	68.31	66.96	67.01	3,740,422	-1.29(-1.89%)
May 11, 2021	69.35	69.63	68.02	68.30	5,233,988	-0.72(-1.04%)
May 10, 2021	68.37	69.46	68.02	69.02	4,884,167	+0.88(+1.29%)
May 07, 2021	68.18	68.81	67.79	68.15	3,075,405	-0.03(-0.04%)
May 06, 2021	67.95	68.31	67.39	68.17	3,864,520	+0.46(+0.68%)
May 05, 2021	67.76	68.99	67.27	67.71	4,799,603	-1.27(-1.84%)
May 04, 2021	69.76	69.97	68.62	68.98	4,250,002	-0.83(-1.19%)
May 03, 2021	69.40	70.43	69.30	69.81	3,569,356	+0.41(+0.59%)
Apr 30, 2021	68.91	69.44	68.45	69.40	3,727,528	+0.76(+1.11%)
Apr 29, 2021	67.57	68.67	67.51	68.64	3,444,977	+1.20(+1.78%)
Apr 28, 2021	68.17	68.27	67.43	67.44	3,987,924	-0.56(-0.83%)
Apr 27, 2021	68.19	68.34	67.82	68.01	2,636,653	-0.34(-0.50%)
Apr 26, 2021	69.08	69.09	68.19	68.34	3,074,914	-0.61(-0.88%)
Apr 23, 2021	68.97	69.18	68.55	68.95	3,780,254	-0.03(-0.05%)
Apr 22, 2021	69.47	70.00	68.88	68.99	3,542,215	-0.68(-0.97%)
Apr 21, 2021	70.14	70.23	69.50	69.67	5,291,918	+0.08(+0.11%)
Apr 20, 2021	68.56	69.96	68.34	69.59	4,583,405	+1.19(+1.74%)
Apr 19, 2021	68.64	68.81	68.01	68.40	3,403,928	-0.13(-0.19%)
Apr 16, 2021	68.34	68.80	68.20	68.53	4,196,535	+0.50(+0.74%)
Apr 15, 2021	67.24	68.14	67.14	68.02	4,239,517	+0.77(+1.15%)
Apr 14, 2021	67.03	67.42	66.75	67.25	3,392,393	-0.04(-0.06%)
Apr 13, 2021	66.02	67.53	65.86	67.29	4,060,353	+1.05(+1.59%)
Apr 12, 2021	66.41	66.93	66.13	66.24	2,758,837	-0.03(-0.05%)
Apr 09, 2021	66.41	66.67	66.05	66.28	2,388,777	+0.08(+0.12%)
Apr 08, 2021	66.56	66.92	66.12	66.20	3,021,363	-0.01(-0.01%)
Apr 07, 2021	66.37	66.69	65.89	66.21	3,523,033	-0.14(-0.21%)
Apr 06, 2021	66.06	66.43	65.70	66.35	2,818,785	-0.03(-0.04%)
Apr 05, 2021	65.77	66.69	65.68	66.37	3,355,614	+0.60(+0.91%)
Apr 01, 2021	65.88	65.88	65.04	65.77	3,028,624	-0.21(-0.32%)
Mar 31, 2021	65.34	66.12	65.26	65.98	3,969,170	+0.37(+0.57%)
Mar 30, 2021	66.11	66.25	65.24	65.61	3,064,460	-1.02(-1.53%)
Mar 29, 2021	65.62	67.14	65.60	66.63	4,862,441	+0.80(+1.21%)
Mar 26, 2021	65.33	65.91	64.79	65.83	4,159,581	+0.49(+0.74%)
Mar 25, 2021	64.92	66.16	64.53	65.34	4,961,922	+0.92(+1.43%)
Mar 24, 2021	63.97	64.91	63.88	64.42	2,739,371	-0.02(-0.03%)
Mar 23, 2021	63.94	64.75	63.72	64.44	3,736,617	+0.59(+0.93%)
Mar 22, 2021	63.76	64.22	63.36	63.85	3,875,379	+0.13(+0.20%)
Mar 19, 2021	63.82	64.40	63.20	63.72	10,465,263	-0.13(-0.20%)
Mar 18, 2021	63.75	64.18	63.22	63.85	3,587,076	+0.29(+0.45%)
Mar 17, 2021	64.63	64.63	63.50	63.56	4,323,780	-0.97(-1.51%)
Mar 16, 2021	64.35	64.95	64.14	64.53	4,728,827	-0.22(-0.34%)
Mar 15, 2021	63.85	64.84	63.85	64.75	3,699,831	+0.87(+1.36%)
Mar 12, 2021	63.33	64.18	63.11	63.88	4,002,554	+0.96(+1.53%)
Mar 11, 2021	63.32	63.92	62.83	62.92	3,622,764	-0.68(-1.07%)
Mar 10, 2021	63.37	64.20	63.16	63.59	5,593,609	+0.23(+0.37%)
Mar 09, 2021	62.72	63.74	62.46	63.36	6,937,653	+0.82(+1.31%)
Mar 08, 2021	60.81	63.41	60.55	62.54	12,833,962	+1.86(+3.06%)
Mar 05, 2021	59.55	60.89	58.97	60.68	9,305,756	+1.62(+2.74%)
Mar 04, 2021	59.89	60.65	58.94	59.07	6,561,595	-0.83(-1.38%)
Mar 03, 2021	59.74	60.33	59.20	59.89	5,824,806	-0.19(-0.32%)
Mar 02, 2021	60.25	60.48	59.41	60.08	4,639,939	-0.11(-0.19%)

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.