Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.575	7.614	7.463	7.559	3,151,374	-0.04(-0.49%)
Dec 30, 2002	7.527	7.606	7.472	7.596	4,510,626	+0.17(+2.28%)
Dec 27, 2002	7.533	7.600	7.408	7.427	3,633,631	-0.16(-2.07%)
Dec 26, 2002	7.573	7.675	7.527	7.584	2,299,435	+0.06(+0.86%)
Dec 24, 2002	7.512	7.555	7.471	7.519	1,442,412	+0.03(+0.37%)
Dec 23, 2002	7.650	7.664	7.483	7.491	3,789,420	-0.12(-1.61%)
Dec 20, 2002	7.515	7.635	7.505	7.614	9,865,203	+0.19(+2.50%)
Dec 19, 2002	7.435	7.452	7.379	7.428	7,818,879	-0.00(-0.06%)
Dec 18, 2002	7.396	7.518	7.366	7.432	4,421,293	+0.04(+0.60%)
Dec 17, 2002	7.464	7.487	7.372	7.388	3,057,682	-0.05(-0.63%)
Dec 16, 2002	7.401	7.454	7.324	7.435	6,842,019	-0.00(-0.02%)
Dec 13, 2002	7.297	7.442	7.263	7.436	5,438,826	+0.14(+1.94%)
Dec 12, 2002	7.246	7.297	7.162	7.295	4,747,397	+0.05(+0.67%)
Dec 11, 2002	7.074	7.249	7.048	7.246	4,779,354	+0.17(+2.43%)
Dec 10, 2002	6.956	7.077	6.912	7.074	4,724,882	+0.19(+2.72%)
Dec 09, 2002	6.916	7.030	6.882	6.887	6,384,456	-0.03(-0.42%)
Dec 06, 2002	6.884	6.923	6.817	6.916	6,047,094	+0.01(+0.12%)
Dec 05, 2002	6.975	7.022	6.802	6.908	5,084,033	+0.01(+0.14%)
Dec 04, 2002	7.193	7.193	6.853	6.898	8,553,522	-0.00(-0.02%)
Dec 03, 2002	6.912	6.988	6.833	6.899	4,244,804	-0.01(-0.18%)
Dec 02, 2002	7.118	7.118	6.836	6.912	5,548,859	-0.10(-1.47%)
Nov 29, 2002	6.975	7.022	6.901	7.015	2,086,269	+0.04(+0.57%)
Nov 27, 2002	6.905	7.007	6.815	6.975	5,256,527	+0.09(+1.26%)
Nov 26, 2002	7.091	7.139	6.882	6.888	6,596,169	-0.22(-3.10%)
Nov 25, 2002	7.173	7.253	6.930	7.109	9,352,079	-0.06(-0.90%)
Nov 22, 2002	6.884	7.187	6.833	7.173	7,088,594	+0.28(+3.99%)
Nov 21, 2002	6.909	6.967	6.798	6.898	6,740,701	+0.08(+1.19%)
Nov 20, 2002	6.871	6.910	6.725	6.817	5,003,414	-0.02(-0.36%)
Nov 19, 2002	6.777	6.912	6.747	6.842	4,358,832	+0.07(+0.98%)
Nov 18, 2002	6.785	6.813	6.665	6.776	5,471,145	-0.03(-0.45%)
Nov 15, 2002	6.623	6.811	6.609	6.806	4,176,170	+0.15(+2.30%)
Nov 14, 2002	6.496	6.671	6.466	6.653	5,181,356	+0.23(+3.54%)
Nov 13, 2002	6.444	6.519	6.334	6.426	7,487,691	-0.00(-0.04%)
Nov 12, 2002	6.664	6.676	6.412	6.429	7,894,413	-0.16(-2.44%)
Nov 11, 2002	6.599	6.675	6.499	6.590	4,510,626	-0.01(-0.13%)
Nov 08, 2002	6.608	6.759	6.489	6.598	7,875,893	-0.01(-0.13%)
Nov 07, 2002	6.817	6.843	6.440	6.606	10,410,284	-0.30(-4.38%)
Nov 06, 2002	7.021	7.132	6.815	6.909	7,747,703	-0.11(-1.59%)
Nov 05, 2002	6.886	7.063	6.765	7.021	6,473,789	+0.13(+1.96%)
Nov 04, 2002	6.785	7.066	6.715	6.886	9,269,645	+0.17(+2.56%)
Nov 01, 2002	6.616	6.714	6.511	6.714	7,454,645	+0.10(+1.58%)
Oct 31, 2002	6.636	6.636	6.467	6.609	13,181,082	+0.09(+1.39%)
Oct 30, 2002	6.449	6.528	6.407	6.518	6,712,013	+0.12(+1.85%)
Oct 29, 2002	6.422	6.462	6.302	6.400	8,461,646	-0.02(-0.36%)
Oct 28, 2002	6.334	6.444	6.299	6.423	9,817,268	+0.13(+2.15%)
Oct 25, 2002	6.168	6.347	6.058	6.288	7,443,750	+0.07(+1.08%)
Oct 24, 2002	6.161	6.317	6.049	6.221	13,636,103	+0.05(+0.85%)
Oct 23, 2002	5.810	6.177	5.808	6.168	21,917,992	+0.38(+6.54%)
Oct 22, 2002	5.831	5.893	5.700	5.790	14,061,709	-0.04(-0.71%)
Oct 21, 2002	5.684	5.893	5.652	5.831	17,258,840	+0.16(+2.84%)
Oct 18, 2002	5.563	5.673	5.439	5.670	14,407,060	+0.10(+1.80%)
Oct 17, 2002	5.604	5.605	5.487	5.569	24,267,904	+0.06(+1.13%)
Oct 16, 2002	5.576	5.624	5.507	5.507	51,043,328	-0.16(-2.79%)
Oct 15, 2002	5.419	5.755	5.353	5.666	27,909,888	+0.25(+4.57%)
Oct 14, 2002	5.465	5.569	5.108	5.418	15,249,557	-0.05(-0.83%)
Oct 11, 2002	5.714	5.728	5.232	5.463	14,730,259	+0.11(+2.08%)
Oct 10, 2002	5.026	5.491	4.874	5.352	27,570,710	+0.33(+6.52%)
Oct 09, 2002	5.507	5.590	4.957	5.024	30,702,838	-0.74(-12.79%)
Oct 08, 2002	6.650	6.657	5.300	5.761	42,215,632	-0.81(-12.38%)
Oct 07, 2002	6.636	6.744	6.555	6.574	6,347,415	-0.06(-0.97%)
Oct 04, 2002	6.815	6.822	6.624	6.639	7,454,281	-0.29(-4.14%)
Oct 03, 2002	7.099	7.132	6.921	6.926	3,444,795	-0.15(-2.06%)
Oct 02, 2002	7.160	7.187	7.041	7.072	5,893,120	-0.09(-1.23%)

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.