Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.25	51.25	51.25	0	-0.27(-0.53%)
Mar 28, 2018	50.92	52.01	50.91	51.52	16,233,413	-1.09(-2.07%)
Mar 27, 2018	51.78	53.24	51.63	52.61	5,637,276	+0.85(+1.64%)
Mar 26, 2018	51.31	51.82	51.22	51.76	4,144,021	+0.61(+1.19%)
Mar 23, 2018	51.55	52.45	51.05	51.15	6,521,962	-0.43(-0.84%)
Mar 22, 2018	51.35	52.19	51.16	51.58	9,095,457	+0.17(+0.34%)
Mar 21, 2018	52.02	52.36	51.38	51.41	7,902,628	-0.62(-1.18%)
Mar 20, 2018	52.32	52.71	51.85	52.02	7,190,681	-0.53(-1.01%)
Mar 19, 2018	53.30	53.55	52.17	52.55	10,821,693	-1.11(-2.07%)
Mar 16, 2018	53.78	53.93	53.15	53.66	16,352,302	-0.48(-0.88%)
Mar 15, 2018	55.92	56.51	53.89	54.14	10,637,661	-1.73(-3.10%)
Mar 14, 2018	55.59	55.90	55.30	55.87	4,430,959	+0.40(+0.71%)
Mar 13, 2018	55.63	55.68	55.31	55.48	5,385,909	+0.02(+0.04%)
Mar 12, 2018	55.39	55.71	55.28	55.46	6,293,318	+0.08(+0.14%)
Mar 09, 2018	55.40	55.49	55.04	55.38	5,460,461	+0.03(+0.05%)
Mar 08, 2018	55.10	55.51	55.01	55.35	5,959,255	-0.05(-0.08%)
Mar 07, 2018		55.57	54.96	55.40	3,116,206	-0.02(-0.04%)
Mar 06, 2018	55.92	56.02	55.28	55.42	3,186,531	-0.59(-1.06%)
Mar 05, 2018	55.19	56.16	54.89	56.01	4,462,975	+0.91(+1.66%)
Mar 02, 2018	55.00	55.59	54.65	55.10	4,652,479	+0.11(+0.21%)
Mar 01, 2018	55.68	56.25	54.78	54.99	6,358,548	-0.67(-1.21%)
Feb 28, 2018	56.06	56.56	55.63	55.66	6,278,500	-0.14(-0.26%)
Feb 27, 2018	57.06	57.29	55.79	55.80	5,502,416	-1.30(-2.28%)
Feb 26, 2018	56.84	57.23	56.66	57.10	3,953,331	+0.35(+0.62%)
Feb 23, 2018	55.34	56.79	55.24	56.75	2,735,823	+1.46(+2.64%)
Feb 22, 2018			55.12	55.29	3,259,255	+0.03(+0.05%)
Feb 21, 2018	56.11	56.57	55.24	55.26	5,085,921	-0.91(-1.62%)
Feb 20, 2018	56.74	56.97	55.90	56.17	5,675,605	-0.79(-1.39%)
Feb 16, 2018		56.96	56.96	56.96	0	+0.29(+0.50%)
Feb 15, 2018	55.97	56.67	55.75	56.67	4,155,158	+0.81(+1.45%)
Feb 14, 2018	56.15	56.30	55.63	55.86	3,840,408	-0.55(-0.97%)
Feb 13, 2018	56.36	56.73	55.84	56.41	4,518,394	-0.14(-0.25%)
Feb 12, 2018	55.91	56.80	55.31	56.55	5,880,161	+0.66(+1.18%)
Feb 09, 2018	55.17	56.39	54.89	55.89	6,160,417	+0.80(+1.46%)
Feb 08, 2018	55.15	55.94	54.92	55.09	5,429,683	-0.34(-0.61%)
Feb 07, 2018	55.59	56.24	55.16	55.42	6,532,199	-0.26(-0.47%)
Feb 06, 2018	55.76	55.94	54.70	55.69	9,196,184	-0.76(-1.34%)
Feb 05, 2018	56.84	57.30	56.16	56.45	6,181,267	-0.42(-0.74%)
Feb 02, 2018	56.80	57.65	56.54	56.87	4,696,259	-0.17(-0.29%)
Feb 01, 2018	57.45	57.55	56.50	57.03	5,415,788	-0.41(-0.71%)
Jan 31, 2018	56.83	57.56	56.46	57.44	9,340,215	+0.84(+1.49%)
Jan 30, 2018	56.15	57.05	56.13	56.60	6,385,622	+0.17(+0.31%)
Jan 29, 2018	56.81	57.09	56.07	56.42	6,427,046	-0.31(-0.54%)
Jan 26, 2018	57.51	57.68	56.44	56.73	6,980,404	-0.89(-1.55%)
Jan 25, 2018	56.81	57.69	56.77	57.63	5,210,535	+0.85(+1.50%)
Jan 24, 2018	56.86	57.11	56.59	56.78	7,020,987	-0.11(-0.20%)
Jan 23, 2018	56.36	57.13	56.30	56.89	6,925,813	+0.62(+1.10%)
Jan 22, 2018	56.36	56.79	56.18	56.27	5,847,311	-0.08(-0.13%)
Jan 19, 2018	56.39	56.48	55.93	56.35	8,690,075	+0.08(+0.13%)
Jan 18, 2018	56.75	56.81	55.85	56.27	9,050,982	-0.46(-0.81%)
Jan 17, 2018	56.73	56.92	56.36	56.73	6,623,218	+0.17(+0.31%)
Jan 16, 2018	57.19	57.36	56.36	56.56	12,052,526	-0.50(-0.88%)
Jan 12, 2018		57.06	57.06	57.06	0	-0.20(-0.35%)
Jan 11, 2018	57.55	57.78	57.08	57.27	4,718,895	+0.00(+0.00%)
Jan 10, 2018	57.84	57.90	56.92	57.27	5,294,102	-0.75(-1.30%)
Jan 09, 2018	58.65	58.72	57.92	58.02	4,637,125	-0.61(-1.04%)
Jan 08, 2018	57.94	59.02	57.68	58.63	7,412,557	+0.89(+1.54%)
Jan 05, 2018	58.16	58.39	57.43	57.74	7,663,269	+0.01(+0.01%)
Jan 04, 2018	58.08	58.72	57.44	57.73	9,486,980	-0.27(-0.47%)
Jan 03, 2018	57.86	58.95	57.30	58.00	19,412,858	-2.32(-3.85%)

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.