Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	66.23	66.55	66.01	66.27	3,317,101	+0.04(+0.06%)
Sep 27, 2019	66.21	66.25	65.79	66.23	3,416,565	+0.19(+0.28%)
Sep 26, 2019	65.99	66.28	65.56	66.04	3,055,131	+0.30(+0.46%)
Sep 25, 2019	66.10	66.15	65.28	65.74	4,486,651	-0.37(-0.56%)
Sep 24, 2019	66.14	66.59	65.92	66.10	5,369,032	-0.01(-0.01%)
Sep 23, 2019	66.01	66.37	65.85	66.11	4,024,152	+0.01(+0.01%)
Sep 20, 2019	66.43	66.43	65.69	66.10	10,020,033	-0.07(-0.10%)
Sep 19, 2019	65.70	66.27	65.36	66.17	3,752,181	+0.70(+1.07%)
Sep 18, 2019	64.92	65.83	64.89	65.47	5,527,136	+0.84(+1.30%)
Sep 17, 2019	64.51	64.95	64.22	64.62	4,028,154	+0.44(+0.69%)
Sep 16, 2019	64.22	64.38	63.72	64.18	3,078,811	-0.02(-0.04%)
Sep 13, 2019	63.92	64.60	63.73	64.21	4,486,978	-0.02(-0.03%)
Sep 12, 2019	64.42	64.67	63.72	64.22	3,746,511	+0.09(+0.14%)
Sep 11, 2019	62.96	64.13	62.71	64.13	5,483,844	+1.16(+1.84%)
Sep 10, 2019	62.49	63.03	62.44	62.97	3,954,058	+0.28(+0.44%)
Sep 09, 2019	62.45	62.87	62.19	62.69	4,706,782	+0.25(+0.39%)
Sep 06, 2019	63.50	63.65	62.37	62.45	4,573,927	-0.87(-1.37%)
Sep 05, 2019	63.71	63.86	63.09	63.32	4,822,027	-0.66(-1.03%)
Sep 04, 2019	63.92	64.09	63.54	63.97	3,363,222	+0.28(+0.44%)
Sep 03, 2019	62.74	63.74	62.65	63.69	3,858,275	+0.95(+1.51%)
Aug 30, 2019	62.78	63.04	62.34	62.74	4,483,306	-0.11(-0.17%)
Aug 29, 2019	62.57	62.88	62.18	62.85	3,800,416	+0.70(+1.13%)
Aug 28, 2019	62.36	62.52	61.83	62.15	2,640,196	-0.21(-0.34%)
Aug 27, 2019	62.39	62.66	62.08	62.36	4,330,127	+0.27(+0.43%)
Aug 26, 2019	61.64	62.12	61.24	62.09	2,142,532	+0.71(+1.16%)
Aug 23, 2019	62.11	62.44	61.04	61.38	4,361,684	-0.47(-0.76%)
Aug 22, 2019	62.34	62.40	61.56	61.85	4,416,095	-0.38(-0.61%)
Aug 21, 2019	62.26	62.53	62.06	62.23	4,083,336	+0.06(+0.10%)
Aug 20, 2019	62.76	62.83	62.08	62.16	3,967,549	-0.71(-1.13%)
Aug 19, 2019	62.07	63.11	61.92	62.87	4,535,414	+0.75(+1.21%)
Aug 16, 2019	62.49	62.61	62.06	62.12	4,447,055	-0.15(-0.25%)
Aug 15, 2019	60.82	62.52	60.72	62.28	6,061,280	+1.39(+2.28%)
Aug 14, 2019	61.08	61.82	60.75	60.88	9,027,344	-0.04(-0.07%)
Aug 13, 2019	60.05	60.99	59.99	60.93	4,275,489	+0.84(+1.40%)
Aug 12, 2019	60.57	60.70	59.69	60.08	4,187,170	-0.40(-0.67%)
Aug 09, 2019	60.92	61.22	60.31	60.49	5,700,143	-0.40(-0.65%)
Aug 08, 2019	60.13	61.04	59.66	60.88	5,527,949	+0.73(+1.21%)
Aug 07, 2019	60.63	60.72	59.72	60.16	5,992,077	-0.64(-1.05%)
Aug 06, 2019	60.59	61.05	59.62	60.80	9,702,755	+0.44(+0.74%)
Aug 05, 2019	61.62	61.72	60.07	60.35	6,151,521	-1.09(-1.78%)
Aug 02, 2019	61.71	62.32	61.31	61.44	5,343,567	+0.09(+0.14%)
Aug 01, 2019	60.30	61.88	60.13	61.35	6,821,885	+1.31(+2.18%)
Jul 31, 2019	60.25	61.04	59.37	60.04	8,266,470	-0.60(-0.99%)
Jul 30, 2019	60.54	61.08	60.17	60.64	5,195,983	-0.02(-0.03%)
Jul 29, 2019	61.00	61.04	60.29	60.66	3,487,222	-0.08(-0.13%)
Jul 26, 2019	60.40	60.90	60.30	60.74	3,806,405	+0.23(+0.39%)
Jul 25, 2019	60.74	60.97	60.30	60.51	4,227,973	-0.26(-0.43%)
Jul 24, 2019	61.15	61.20	60.53	60.76	3,837,835	-0.20(-0.33%)
Jul 23, 2019	61.51	61.59	60.84	60.97	3,929,022	-0.67(-1.09%)
Jul 22, 2019	62.14	62.18	61.25	61.64	3,658,138	-0.48(-0.77%)
Jul 19, 2019	62.39	62.74	61.97	62.11	3,853,916	-0.46(-0.74%)
Jul 18, 2019	62.47	62.62	61.81	62.57	3,822,495	+0.04(+0.06%)
Jul 17, 2019	62.88	63.16	62.49	62.53	4,026,877	-0.09(-0.14%)
Jul 16, 2019	62.99	63.17	62.28	62.62	3,215,833	-0.49(-0.78%)
Jul 15, 2019	62.64	63.22	62.44	63.12	3,335,292	+0.48(+0.76%)
Jul 12, 2019	63.07	63.12	62.37	62.64	3,723,757	-0.33(-0.53%)
Jul 11, 2019	63.08	63.26	62.29	62.97	3,402,714	-0.18(-0.28%)
Jul 10, 2019	63.25	63.50	62.92	63.15	4,534,954	-0.07(-0.12%)
Jul 09, 2019	63.25	63.26	62.65	63.22	3,160,613	+0.05(+0.08%)
Jul 08, 2019	63.13	63.46	62.78	63.17	3,936,523	+0.21(+0.33%)
Jul 05, 2019	62.78	63.11	62.13	62.96	3,136,681	-0.17(-0.27%)
Jul 03, 2019	62.81	63.62	62.64	63.13	2,874,631	+0.59(+0.94%)
Jul 02, 2019	62.54	62.93	62.32	62.54	4,215,993	+0.27(+0.43%)

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.