Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.87	17.29	16.65	17.04	6,878,611	+0.26(+1.57%)
Mar 30, 2009	16.78	17.05	16.59	16.78	6,602,850	-0.57(-3.30%)
Mar 26, 2009	17.37	17.44	17.06	17.35	8,102,139	+0.09(+0.51%)
Mar 25, 2009	17.45	17.67	17.00	17.26	5,270,058	+0.03(+0.16%)
Mar 24, 2009	17.63	17.80	17.22	17.23	5,642,329	-0.57(-3.18%)
Mar 23, 2009	17.34	17.82	17.34	17.80	7,292,944	+0.76(+4.45%)
Mar 20, 2009	17.37	17.56	16.99	17.04	8,895,654	-0.12(-0.67%)
Mar 19, 2009	17.23	17.23	16.93	17.16	5,747,697	+0.07(+0.42%)
Mar 18, 2009	16.72	17.23	16.50	17.09	7,304,295	+0.29(+1.74%)
Mar 17, 2009	16.66	16.80	16.38	16.79	4,425,429	+0.18(+1.09%)
Mar 16, 2009	16.37	16.91	16.28	16.61	6,755,215	+0.37(+2.30%)
Mar 13, 2009	15.88	16.30	15.82	16.24	0	+0.47(+2.96%)
Mar 12, 2009	15.48	15.85	15.37	15.77	5,703,302	+0.29(+1.88%)
Mar 11, 2009	15.50	15.71	15.37	15.48	7,814,930	+0.08(+0.50%)
Mar 10, 2009	15.06	15.47	15.02	15.40	7,883,404	+0.40(+2.64%)
Mar 09, 2009	15.33	15.41	14.93	15.01	5,248,497	-0.46(-2.95%)
Mar 06, 2009	15.45	15.84	15.11	15.46	0	+0.13(+0.82%)
Mar 05, 2009	15.60	15.60	15.06	15.34	11,640,488	-0.28(-1.80%)
Mar 04, 2009	15.46	15.78	15.26	15.62	6,976,071	-0.15(-0.98%)
Mar 02, 2009	15.95	16.49	15.71	15.77	7,438,563	-0.82(-4.97%)
Feb 27, 2009	16.26	16.85	16.09	16.60	0	+0.06(+0.33%)
Feb 26, 2009	17.07	17.09	16.53	16.54	4,769,295	-0.38(-2.24%)
Feb 25, 2009	16.44	17.27	16.44	16.92	6,108,514	-0.48(-2.78%)
Feb 24, 2009	16.46	17.49	16.46	17.41	6,572,936	+0.46(+2.73%)
Feb 23, 2009	17.48	17.66	16.88	16.94	6,501,981	-0.48(-2.78%)
Feb 20, 2009	17.77	17.90	17.18	17.43	8,136,918	-0.47(-2.61%)
Feb 19, 2009	18.19	18.24	17.78	17.89	7,373,635	-0.02(-0.09%)
Feb 18, 2009	18.65	18.68	17.86	17.91	15,448,442	-0.58(-3.12%)
Feb 17, 2009	18.82	18.82	18.11	18.49	12,399,884	-0.51(-2.66%)
Feb 13, 2009	19.16	19.33	18.98	18.99	6,093,583	-0.21(-1.12%)
Feb 12, 2009	19.29	19.29	18.78	19.21	8,441,665	-0.10(-0.54%)
Feb 11, 2009	19.59	19.70	19.12	19.31	5,921,512	-0.21(-1.07%)
Feb 10, 2009	19.74	19.97	19.37	19.52	9,509,240	-0.38(-1.91%)
Feb 09, 2009	20.36	20.45	19.70	19.90	5,016,603	-0.41(-2.00%)
Feb 06, 2009	20.16	20.43	19.95	20.31	8,488,485	+0.08(+0.41%)
Feb 05, 2009	20.09	20.34	19.78	20.23	7,664,745	+0.12(+0.60%)
Feb 04, 2009	20.22	20.31	19.83	20.11	5,767,181	-0.01(-0.03%)
Feb 03, 2009	20.00	20.28	19.70	20.11	5,458,369	+0.17(+0.86%)
Feb 02, 2009	19.15	20.06	19.06	19.94	8,913,409	+0.59(+3.07%)
Jan 30, 2009	19.97	20.04	19.13	19.35	0	-0.57(-2.84%)
Jan 29, 2009	19.47	20.15	19.39	19.91	5,829,855	+0.29(+1.46%)
Jan 28, 2009	19.77	19.85	19.39	19.63	6,221,256	+0.12(+0.62%)
Jan 27, 2009	19.76	19.78	19.39	19.51	5,521,639	-0.15(-0.78%)
Jan 26, 2009	19.32	19.84	19.19	19.66	7,893,174	+0.41(+2.14%)
Jan 23, 2009	19.02	19.31	18.74	19.25	4,847,713	+0.04(+0.20%)
Jan 22, 2009	18.99	19.28	18.86	19.21	5,884,131	+0.02(+0.11%)
Jan 21, 2009	19.15	19.26	18.74	19.19	8,216,339	+0.27(+1.45%)
Jan 20, 2009	18.97	19.28	18.88	18.91	6,413,053	-0.12(-0.61%)
Jan 16, 2009	18.85	19.15	18.80	19.03	0	+0.37(+1.97%)
Jan 15, 2009	18.60	18.74	18.24	18.66	9,848,249	+0.03(+0.15%)
Jan 14, 2009	18.75	18.80	18.29	18.63	5,679,798	-0.27(-1.43%)
Jan 13, 2009	19.32	19.33	18.75	18.90	4,847,338	-0.42(-2.19%)
Jan 12, 2009	19.36	19.47	19.19	19.32	3,650,570	+0.02(+0.09%)
Jan 09, 2009	19.49	19.57	19.23	19.31	4,006,428	-0.20(-1.02%)
Jan 08, 2009	19.72	19.72	19.35	19.51	4,210,702	-0.12(-0.59%)
Jan 07, 2009	19.80	19.85	19.53	19.62	4,329,364	-0.30(-1.49%)
Jan 06, 2009	20.12	20.35	19.72	19.92	4,846,871	-0.10(-0.49%)
Jan 05, 2009	19.99	20.22	19.78	20.02	4,845,270	-0.08(-0.38%)
Jan 02, 2009	19.76	20.19	19.58	20.09	0	+0.38(+1.95%)

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.