Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.79	32.37	31.67	32.33	3,449,558	+0.45(+1.41%)
Dec 28, 2012	32.07	32.29	31.87	31.88	2,717,834	-0.34(-1.05%)
Dec 27, 2012	32.24	32.35	31.96	32.22	3,995,076	-0.06(-0.17%)
Dec 26, 2012	32.45	32.50	32.23	32.27	2,928,931	-0.14(-0.44%)
Dec 24, 2012	32.36	32.47	32.14	32.42	1,528,959	+0.00(+0.00%)
Dec 21, 2012	32.47	32.64	32.31	32.42	6,639,385	-0.16(-0.50%)
Dec 20, 2012	32.57	32.70	32.40	32.58	3,439,811	+0.25(+0.77%)
Dec 19, 2012	32.56	32.59	32.30	32.33	3,231,805	-0.27(-0.82%)
Dec 18, 2012	32.38	32.64	32.30	32.60	3,520,862	+0.17(+0.52%)
Dec 17, 2012	32.04	32.48	31.99	32.43	3,095,411	+0.48(+1.50%)
Dec 14, 2012	32.02	32.06	31.80	31.95	2,579,321	-0.09(-0.29%)
Dec 13, 2012	32.13	32.22	31.93	32.04	1,917,013	-0.14(-0.43%)
Dec 12, 2012	32.29	32.36	32.10	32.18	3,155,377	-0.02(-0.08%)
Dec 11, 2012	32.22	32.37	32.10	32.20	2,590,448	+0.01(+0.02%)
Dec 10, 2012	32.22	32.33	32.15	32.20	2,144,892	-0.06(-0.19%)
Dec 07, 2012	32.33	32.44	32.11	32.26	2,745,959	+0.09(+0.29%)
Dec 06, 2012	32.33	32.48	32.05	32.17	3,258,970	-0.12(-0.37%)
Dec 05, 2012	31.50	32.38	31.47	32.28	5,392,226	+0.83(+2.64%)
Dec 04, 2012	31.67	31.71	31.43	31.45	2,771,074	-0.44(-1.39%)
Nov 30, 2012	31.67	31.90	31.57	31.90	4,574,857	+0.27(+0.87%)
Nov 29, 2012	31.54	31.74	31.44	31.62	3,680,200	+0.15(+0.48%)
Nov 28, 2012	31.24	31.49	31.11	31.47	4,591,939	+0.26(+0.83%)
Nov 27, 2012	31.24	31.50	31.19	31.21	4,534,560	-0.07(-0.22%)
Nov 26, 2012	30.89	31.43	30.85	31.28	2,911,720	+0.33(+1.06%)
Nov 23, 2012	31.02	31.06	30.76	30.95	1,706,455	-0.02(-0.08%)
Nov 21, 2012	31.10	31.18	30.66	30.98	3,244,450	-0.11(-0.36%)
Nov 20, 2012	31.05	31.10	30.73	31.09	3,289,608	+0.04(+0.12%)
Nov 19, 2012	31.16	31.16	30.83	31.05	4,043,547	+0.08(+0.26%)
Nov 16, 2012	30.72	31.03	30.57	30.97	3,901,908	+0.29(+0.95%)
Nov 15, 2012	30.79	30.98	30.44	30.68	3,915,482	-0.13(-0.42%)
Nov 14, 2012	31.02	31.14	30.76	30.81	4,587,604	-0.20(-0.64%)
Nov 13, 2012	30.29	31.10	30.22	31.01	6,605,801	+0.63(+2.07%)
Nov 12, 2012	30.45	30.50	30.24	30.38	3,381,616	-0.09(-0.28%)
Nov 09, 2012	30.40	30.61	30.28	30.47	3,614,688	-0.06(-0.20%)
Nov 08, 2012	30.76	31.19	30.53	30.53	4,051,494	-0.27(-0.86%)
Nov 07, 2012	31.30	31.34	30.59	30.79	3,979,526	-0.69(-2.18%)
Nov 06, 2012	31.34	31.63	31.34	31.48	2,633,353	+0.02(+0.08%)
Nov 05, 2012	31.78	31.82	31.29	31.45	3,222,343	-0.48(-1.49%)
Nov 02, 2012	32.32	32.32	31.87	31.93	3,742,992	-0.20(-0.62%)
Nov 01, 2012	32.66	32.68	32.08	32.13	5,665,501	-0.47(-1.44%)
Oct 31, 2012	32.32	32.64	32.11	32.60	4,443,917	+0.44(+1.36%)
Oct 26, 2012	32.05	32.16	32.16	32.16	4,456,209	+0.07(+0.23%)
Oct 25, 2012	32.34	32.34	31.51	32.08	7,974,871	-0.31(-0.95%)
Oct 24, 2012	32.53	32.61	32.30	32.39	2,752,957	-0.15(-0.46%)
Oct 23, 2012	32.49	32.71	32.39	32.54	3,091,766	-0.51(-1.53%)
Oct 19, 2012	33.06	33.16	32.94	33.05	3,573,202	-0.04(-0.13%)
Oct 18, 2012	32.93	33.13	32.81	33.09	2,639,667	+0.14(+0.43%)
Oct 17, 2012	32.61	32.97	32.56	32.95	2,319,657	+0.43(+1.31%)
Oct 16, 2012	32.71	32.72	32.39	32.52	2,436,304	-0.06(-0.19%)
Oct 15, 2012	32.52	32.63	32.37	32.58	2,179,896	+0.05(+0.15%)
Oct 12, 2012	32.83	32.89	32.49	32.53	2,522,778	-0.22(-0.66%)
Oct 11, 2012	33.00	33.01	32.68	32.75	2,150,149	-0.12(-0.36%)
Oct 10, 2012	32.77	32.97	32.70	32.87	3,661,081	+0.25(+0.76%)
Oct 09, 2012	32.74	32.85	32.53	32.62	3,233,867	-0.13(-0.40%)
Oct 08, 2012	32.87	33.03	32.55	32.75	3,739,392	-0.14(-0.43%)
Oct 05, 2012	33.10	33.22	32.87	32.89	4,475,671	-0.07(-0.22%)
Oct 04, 2012	33.08	33.28	32.96	32.97	3,095,884	+0.03(+0.09%)
Oct 03, 2012	32.98	33.13	32.93	32.94	2,634,790	+0.06(+0.19%)
Oct 02, 2012	32.68	32.89	32.60	32.87	2,260,375	+0.26(+0.80%)

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.