Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.14	56.64	55.71	55.74	6,269,213	-0.14(-0.26%)
Feb 27, 2018	57.15	57.37	55.88	55.88	5,494,277	-1.30(-2.28%)
Feb 26, 2018	56.93	57.31	56.74	57.19	3,947,484	+0.35(+0.62%)
Feb 23, 2018	55.42	56.88	55.32	56.83	2,731,777	+1.46(+2.64%)
Feb 22, 2018			55.21	55.37	3,254,435	+0.03(+0.05%)
Feb 21, 2018	56.19	56.66	55.32	55.34	5,078,398	-0.91(-1.62%)
Feb 20, 2018	56.82	57.05	55.98	56.25	5,667,210	-0.79(-1.39%)
Feb 16, 2018		57.04	57.04	57.04	0	+0.29(+0.50%)
Feb 15, 2018	56.05	56.76	55.83	56.76	4,149,012	+0.81(+1.45%)
Feb 14, 2018	56.24	56.38	55.71	55.94	3,834,727	-0.55(-0.97%)
Feb 13, 2018	56.44	56.82	55.92	56.49	4,511,711	-0.14(-0.25%)
Feb 12, 2018	55.99	56.88	55.39	56.64	5,871,464	+0.66(+1.18%)
Feb 09, 2018	55.25	56.48	54.97	55.97	6,151,305	+0.81(+1.46%)
Feb 08, 2018	55.24	56.03	55.00	55.17	5,421,652	-0.34(-0.61%)
Feb 07, 2018	55.67	56.33	55.24	55.51	6,522,537	-0.26(-0.47%)
Feb 06, 2018	55.84	56.02	54.78	55.77	9,182,582	-0.76(-1.34%)
Feb 05, 2018	56.93	57.39	56.24	56.53	6,172,124	-0.42(-0.74%)
Feb 02, 2018	56.88	57.73	56.62	56.95	4,689,313	-0.17(-0.29%)
Feb 01, 2018	57.54	57.64	56.58	57.12	5,407,777	-0.41(-0.71%)
Jan 31, 2018	56.91	57.64	56.55	57.52	9,326,401	+0.84(+1.49%)
Jan 30, 2018	56.23	57.13	56.21	56.68	6,376,177	+0.17(+0.31%)
Jan 29, 2018	56.90	57.17	56.15	56.51	6,417,540	-0.31(-0.54%)
Jan 26, 2018	57.60	57.76	56.52	56.82	6,970,080	-0.90(-1.55%)
Jan 25, 2018	56.89	57.78	56.85	57.71	5,202,829	+0.85(+1.50%)
Jan 24, 2018	56.94	57.19	56.67	56.86	7,010,603	-0.11(-0.20%)
Jan 23, 2018	56.44	57.22	56.38	56.97	6,915,569	+0.62(+1.09%)
Jan 22, 2018	56.45	56.88	56.26	56.36	5,838,663	-0.08(-0.13%)
Jan 19, 2018	56.47	56.56	56.01	56.43	8,677,222	+0.08(+0.13%)
Jan 18, 2018	56.83	56.90	55.93	56.36	9,037,595	-0.46(-0.81%)
Jan 17, 2018	56.82	57.00	56.45	56.82	6,613,422	+0.17(+0.31%)
Jan 16, 2018	57.28	57.45	56.44	56.64	12,034,700	-0.50(-0.88%)
Jan 12, 2018		57.15	57.15	57.15	0	-0.20(-0.35%)
Jan 11, 2018	57.64	57.87	57.16	57.35	4,711,915	+0.00(+0.00%)
Jan 10, 2018	57.93	57.98	57.00	57.35	5,286,272	-0.75(-1.30%)
Jan 09, 2018	58.74	58.81	58.01	58.10	4,630,266	-0.61(-1.04%)
Jan 08, 2018	58.03	59.11	57.76	58.71	7,401,594	+0.89(+1.54%)
Jan 05, 2018	58.25	58.47	57.52	57.82	7,651,934	+0.01(+0.01%)
Jan 04, 2018	58.17	58.80	57.52	57.82	9,472,948	-0.27(-0.47%)
Jan 03, 2018	57.95	59.04	57.38	58.09	19,384,146	-2.33(-3.85%)
Jan 02, 2018	61.11	61.46	60.21	60.41	2,875,020	-0.59(-0.96%)
Dec 29, 2017		61.00	61.00	61.00	0	-0.01(-0.01%)
Dec 28, 2017	60.90	61.04	60.69	61.01	1,778,439	+0.31(+0.51%)
Dec 27, 2017	60.50	60.83	60.43	60.70	2,315,953	+0.25(+0.41%)
Dec 26, 2017	60.69	61.07	60.40	60.45	2,101,521	-0.08(-0.14%)
Dec 22, 2017	60.80	60.96	60.53	60.53	2,332,531	-0.16(-0.26%)
Dec 21, 2017	60.58	61.14	60.29	60.69	3,343,830	+0.05(+0.07%)
Dec 20, 2017	61.47	61.47	60.63	60.65	2,978,486	-0.56(-0.92%)
Dec 19, 2017	62.43	62.63	61.16	61.21	3,249,846	-1.06(-1.70%)
Dec 18, 2017	64.05	64.19	62.23	62.27	4,443,472	-1.63(-2.54%)
Dec 15, 2017	63.61	64.16	63.14	63.90	7,803,833	+0.40(+0.63%)
Dec 14, 2017	63.47	63.76	63.01	63.50	2,926,952	+0.20(+0.32%)
Dec 13, 2017	63.02	63.76	62.78	63.30	3,270,186	+0.51(+0.82%)
Dec 12, 2017	62.78	63.84	62.75	62.78	3,202,133	-0.53(-0.84%)
Dec 11, 2017	62.98	63.37	62.66	63.32	2,642,964	+0.20(+0.31%)
Dec 08, 2017	62.81	63.12	62.61	63.12	1,963,696	+0.15(+0.24%)
Dec 07, 2017	62.94	63.03	62.40	62.97	2,630,519	+0.11(+0.18%)
Dec 06, 2017	62.71	62.99	62.45	62.86	2,272,091	+0.31(+0.49%)
Dec 05, 2017	62.95	62.99	62.06	62.55	2,639,441	-0.32(-0.51%)
Dec 04, 2017	62.82	63.20	62.76	62.87	2,705,571	-0.02(-0.02%)

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.