Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	63.16	63.63	60.02	60.26	5,434,332	-3.86(-6.01%)
Mar 30, 2020	62.01	65.13	61.98	64.12	6,828,916	+3.12(+5.12%)
Mar 27, 2020	58.52	63.38	57.93	61.00	5,051,831	+0.53(+0.87%)
Mar 26, 2020	56.19	61.36	55.94	60.47	5,680,281	+4.26(+7.57%)
Mar 25, 2020	54.12	59.11	53.45	56.21	5,974,453	+1.39(+2.54%)
Mar 24, 2020	52.44	56.27	51.77	54.82	7,803,532	+5.24(+10.57%)
Mar 23, 2020	56.02	56.02	48.24	49.58	9,631,975	-6.54(-11.65%)
Mar 20, 2020	60.12	60.14	55.39	56.11	11,936,510	-3.87(-6.44%)
Mar 19, 2020	66.72	66.80	59.33	59.98	9,409,031	-7.02(-10.48%)
Mar 18, 2020	62.76	67.32	61.34	67.00	7,860,883	-0.18(-0.27%)
Mar 17, 2020	58.65	69.04	58.59	67.18	9,809,459	+9.88(+17.23%)
Mar 16, 2020	59.50	64.28	56.66	57.31	7,794,187	-8.05(-12.31%)
Mar 13, 2020	63.44	65.41	59.54	65.35	8,819,950	+5.83(+9.79%)
Mar 12, 2020	62.19	64.27	58.27	59.53	8,118,229	-6.38(-9.68%)
Mar 11, 2020	67.82	67.99	65.05	65.90	5,101,847	-3.56(-5.13%)
Mar 10, 2020	69.34	70.22	66.00	69.47	5,833,526	+1.58(+2.32%)
Mar 09, 2020	68.75	70.47	66.41	67.89	7,391,872	-4.48(-6.19%)
Mar 06, 2020	70.87	72.70	69.73	72.37	5,415,166	-0.39(-0.54%)
Mar 05, 2020	73.16	74.12	71.93	72.77	4,648,972	-1.55(-2.09%)
Mar 04, 2020	70.31	74.34	70.31	74.32	5,476,467	+4.72(+6.78%)
Mar 03, 2020	69.92	71.74	69.23	69.60	6,737,836	-0.67(-0.95%)
Mar 02, 2020	65.67	70.39	65.49	70.27	6,723,200	+5.01(+7.67%)
Feb 28, 2020	66.61	66.61	63.77	65.26	9,879,408	-2.59(-3.81%)
Feb 27, 2020	71.31	71.56	67.77	67.85	5,445,550	-3.80(-5.30%)
Feb 26, 2020	72.83	73.32	71.60	71.65	4,725,555	-0.84(-1.16%)
Feb 25, 2020	74.15	74.43	72.28	72.49	4,698,824	-1.66(-2.24%)
Feb 24, 2020	73.52	75.05	73.37	74.15	5,649,125	+0.35(+0.47%)
Feb 21, 2020	73.53	74.11	73.41	73.80	3,786,134	+0.11(+0.15%)
Feb 20, 2020	72.50	73.75	72.43	73.70	3,675,376	+1.16(+1.61%)
Feb 19, 2020	73.47	73.65	72.38	72.53	3,228,420	-0.94(-1.28%)
Feb 18, 2020	72.57	73.50	72.09	73.47	4,141,209	+1.26(+1.74%)
Feb 14, 2020	71.33	72.34	71.18	72.22	3,489,303	+1.01(+1.41%)
Feb 13, 2020	70.81	71.76	70.81	71.21	4,325,219	+0.38(+0.54%)
Feb 12, 2020	70.19	71.16	70.06	70.83	4,194,917	+0.46(+0.66%)
Feb 11, 2020	70.39	71.19	70.07	70.37	4,553,387	+0.52(+0.74%)
Feb 10, 2020	70.03	70.19	69.53	69.85	2,820,715	-0.18(-0.26%)
Feb 07, 2020	70.55	70.70	69.99	70.03	2,757,097	-0.38(-0.54%)
Feb 06, 2020	70.27	70.76	70.00	70.41	1,930,784	+0.29(+0.41%)
Feb 05, 2020	69.72	70.37	69.46	70.12	3,153,543	+0.30(+0.43%)
Feb 04, 2020	71.00	71.05	69.80	69.82	3,664,396	-1.06(-1.49%)
Feb 03, 2020	70.97	71.13	70.71	70.88	2,458,849	+0.07(+0.10%)
Jan 31, 2020	71.31	71.52	70.38	70.81	4,805,725	-0.60(-0.84%)
Jan 30, 2020	70.47	71.58	70.13	71.41	4,093,972	+0.90(+1.28%)
Jan 29, 2020	69.85	70.57	69.72	70.51	3,600,552	+0.72(+1.03%)
Jan 28, 2020	68.91	69.86	68.89	69.79	3,292,059	+0.99(+1.44%)
Jan 27, 2020	69.32	69.53	68.69	68.80	2,695,794	-0.56(-0.81%)
Jan 24, 2020	69.39	69.64	68.92	69.36	3,198,165	-0.06(-0.08%)
Jan 23, 2020	69.10	69.48	68.87	69.42	2,750,248	+0.31(+0.45%)
Jan 22, 2020	69.58	69.71	69.09	69.10	2,760,506	-0.28(-0.40%)
Jan 21, 2020	69.36	69.60	68.57	69.39	5,473,966	-0.02(-0.02%)
Jan 17, 2020	69.15	69.43	68.40	69.40	4,372,892	+0.45(+0.65%)
Jan 16, 2020	68.53	69.15	68.38	68.96	3,216,487	+0.43(+0.63%)
Jan 15, 2020	67.84	68.53	67.82	68.53	3,329,689	+0.86(+1.27%)
Jan 14, 2020	67.69	67.87	67.10	67.67	3,478,104	-0.08(-0.12%)
Jan 13, 2020	67.78	68.05	67.66	67.75	2,091,041	-0.02(-0.02%)
Jan 10, 2020	67.76	68.23	67.68	67.77	2,931,005	+0.12(+0.18%)
Jan 09, 2020	67.32	67.76	67.30	67.64	2,672,169	+0.19(+0.28%)
Jan 08, 2020	68.06	68.11	67.35	67.45	3,137,962	-0.43(-0.63%)
Jan 07, 2020	67.86	68.11	67.68	67.88	3,100,409	-0.15(-0.22%)
Jan 06, 2020	67.59	68.25	67.59	68.03	2,621,193	+0.52(+0.77%)
Jan 03, 2020	67.55	68.16	67.49	67.51	3,440,255	-0.17(-0.24%)

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.