Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.730	8.782	8.708	8.773	4,391,836	+0.05(+0.57%)
Apr 29, 2004	8.730	8.807	8.696	8.723	6,555,386	+0.00(+0.02%)
Apr 28, 2004	8.730	8.769	8.685	8.722	3,664,470	-0.01(-0.09%)
Apr 27, 2004	8.760	8.771	8.721	8.730	3,631,738	-0.03(-0.35%)
Apr 26, 2004	8.740	8.791	8.730	8.760	2,784,357	+0.02(+0.24%)
Apr 23, 2004	8.730	8.785	8.693	8.740	3,574,640	-0.01(-0.06%)
Apr 22, 2004	8.668	8.775	8.663	8.745	4,743,881	+0.05(+0.63%)
Apr 21, 2004	8.688	8.711	8.627	8.690	4,197,629	+0.00(+0.03%)
Apr 20, 2004	8.661	8.789	8.634	8.688	6,612,848	-0.07(-0.80%)
Apr 19, 2004	8.787	8.817	8.721	8.758	3,321,153	-0.03(-0.31%)
Apr 16, 2004	8.806	8.888	8.763	8.785	4,180,900	+0.01(+0.06%)
Apr 15, 2004	8.656	8.799	8.656	8.780	6,899,794	+0.12(+1.43%)
Apr 14, 2004	8.593	8.656	8.510	8.656	6,702,314	+0.03(+0.33%)
Apr 13, 2004	8.644	8.644	8.503	8.627	7,945,746	-0.03(-0.38%)
Apr 12, 2004	8.850	8.902	8.652	8.660	4,510,397	-0.19(-2.14%)
Apr 08, 2004	8.852	8.854	8.807	8.850	2,755,262	-0.00(-0.02%)
Apr 07, 2004	8.868	8.888	8.817	8.851	2,851,638	-0.05(-0.51%)
Apr 06, 2004	8.840	8.896	8.819	8.896	2,835,272	+0.06(+0.72%)
Apr 05, 2004	8.815	8.869	8.802	8.833	3,320,062	-0.01(-0.09%)
Apr 02, 2004	8.866	8.873	8.799	8.841	3,602,280	-0.01(-0.12%)
Apr 01, 2004	8.819	8.855	8.795	8.852	2,453,769	+0.01(+0.14%)
Mar 31, 2004	8.773	8.859	8.749	8.840	3,290,240	+0.06(+0.64%)
Mar 30, 2004	8.723	8.784	8.688	8.784	4,138,712	+0.07(+0.82%)
Mar 29, 2004	8.627	8.719	8.604	8.712	4,367,833	+0.12(+1.39%)
Mar 26, 2004	8.593	8.641	8.579	8.593	3,822,672	-0.01(-0.08%)
Mar 25, 2004	8.613	8.637	8.546	8.600	4,875,898	+0.01(+0.06%)
Mar 24, 2004	8.648	8.672	8.575	8.594	3,931,777	-0.06(-0.65%)
Mar 23, 2004	8.716	8.727	8.634	8.650	4,168,171	-0.05(-0.57%)
Mar 22, 2004	8.771	8.778	8.663	8.700	3,251,326	-0.08(-0.92%)
Mar 19, 2004	8.868	8.916	8.771	8.781	4,140,531	-0.07(-0.82%)
Mar 18, 2004	8.872	8.906	8.813	8.854	3,151,313	-0.06(-0.71%)
Mar 17, 2004	8.888	8.936	8.879	8.917	4,286,368	+0.07(+0.76%)
Mar 16, 2004	8.866	8.917	8.804	8.850	3,209,502	+0.01(+0.06%)
Mar 15, 2004	8.769	8.895	8.744	8.844	4,600,590	+0.04(+0.48%)
Mar 12, 2004	8.723	8.808	8.678	8.802	3,124,764	+0.06(+0.71%)
Mar 11, 2004	8.840	8.890	8.719	8.740	4,879,899	-0.14(-1.61%)
Mar 10, 2004	8.957	8.984	8.868	8.883	4,984,639	-0.07(-0.74%)
Mar 09, 2004	8.975	8.997	8.910	8.949	3,731,024	-0.02(-0.17%)
Mar 08, 2004	8.947	9.053	8.927	8.964	3,678,290	+0.02(+0.18%)
Mar 05, 2004	8.868	8.947	8.852	8.947	4,912,266	+0.12(+1.32%)
Mar 04, 2004	8.802	8.841	8.795	8.830	3,672,834	+0.04(+0.47%)
Mar 03, 2004	8.727	8.807	8.712	8.789	5,715,278	+0.07(+0.79%)
Mar 02, 2004	8.716	8.754	8.703	8.721	3,551,728	+0.03(+0.38%)
Mar 01, 2004	8.638	8.718	8.613	8.688	2,716,348	+0.05(+0.57%)
Feb 27, 2004	8.424	8.679	8.424	8.638	6,145,879	+0.08(+0.93%)
Feb 26, 2004	8.628	8.645	8.531	8.558	4,797,342	-0.07(-0.81%)
Feb 25, 2004	8.682	8.686	8.608	8.628	4,978,457	-0.07(-0.85%)
Feb 24, 2004	8.710	8.730	8.627	8.703	4,816,981	+0.01(+0.11%)
Feb 23, 2004	8.655	8.740	8.642	8.693	6,859,789	+0.06(+0.68%)
Feb 20, 2004	8.723	8.727	8.616	8.634	4,740,972	-0.06(-0.71%)
Feb 19, 2004	8.748	8.751	8.675	8.696	4,311,462	-0.02(-0.27%)
Feb 18, 2004	8.758	8.764	8.708	8.719	3,162,223	-0.01(-0.13%)
Feb 17, 2004	8.696	8.758	8.688	8.730	2,536,325	+0.07(+0.76%)
Feb 13, 2004	8.710	8.722	8.627	8.664	5,476,702	-0.02(-0.28%)
Feb 12, 2004	8.758	8.771	8.678	8.689	3,607,735	-0.09(-1.05%)
Feb 11, 2004	8.710	8.785	8.668	8.781	5,509,434	+0.02(+0.27%)
Feb 10, 2004	8.700	8.758	8.689	8.758	3,366,613	+0.07(+0.79%)
Feb 09, 2004	8.686	8.697	8.649	8.689	2,733,441	-0.01(-0.16%)
Feb 06, 2004	8.627	8.730	8.623	8.703	3,628,101	+0.08(+0.88%)
Feb 05, 2004	8.723	8.723	8.611	8.627	6,257,530	-0.06(-0.73%)
Feb 04, 2004	8.675	8.726	8.641	8.690	4,984,276	-0.07(-0.85%)
Feb 03, 2004	8.661	8.764	8.642	8.764	4,232,543	-0.01(-0.13%)

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.