Dominion Resources (NY: D )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.81	55.78	54.81	55.50	4,085,231	+0.55(+1.00%)
Feb 27, 2017	54.97	55.08	54.72	54.95	4,678,894	-0.09(-0.17%)
Feb 24, 2017	54.65	55.18	54.64	55.04	3,336,090	+0.60(+1.10%)
Feb 23, 2017	54.06	54.54	53.87	54.44	3,515,837	+0.58(+1.08%)
Feb 22, 2017	53.44	53.93	53.11	53.86	4,344,568	+0.42(+0.79%)
Feb 21, 2017	52.65	53.68	52.48	53.44	4,953,723	+0.71(+1.34%)
Feb 17, 2017		52.73	52.73	52.73	0	+0.35(+0.67%)
Feb 16, 2017	51.85	52.46	51.76	52.38	4,233,416	+0.64(+1.24%)
Feb 15, 2017	51.86	52.04	51.44	51.74	4,454,490	-0.53(-1.01%)
Feb 14, 2017	52.61	52.67	52.06	52.27	3,950,802	-0.44(-0.83%)
Feb 13, 2017	52.48	52.81	52.31	52.71	3,957,444	+0.26(+0.49%)
Feb 10, 2017	51.58	52.51	51.34	52.45	4,985,342	+0.87(+1.69%)
Feb 09, 2017	52.37	52.53	51.18	51.58	5,249,856	-0.85(-1.62%)
Feb 08, 2017	51.87	52.56	51.82	52.43	3,793,164	+0.71(+1.37%)
Feb 07, 2017	51.66	51.79	51.26	51.72	3,408,018	+0.10(+0.19%)
Feb 06, 2017	51.51	51.77	51.12	51.62	4,509,677	+0.36(+0.71%)
Feb 03, 2017	51.27	51.46	50.93	51.26	5,169,383	+0.01(+0.03%)
Feb 02, 2017	51.38	51.58	50.66	51.24	6,065,582	-0.12(-0.24%)
Feb 01, 2017	53.16	53.93	51.34	51.36	10,182,011	-3.17(-5.81%)
Jan 31, 2017	53.84	54.55	53.81	54.53	4,275,153	+0.73(+1.36%)
Jan 30, 2017	54.17	54.18	53.62	53.80	3,199,272	-0.19(-0.34%)
Jan 27, 2017	54.11	54.21	53.77	53.99	1,949,771	-0.12(-0.22%)
Jan 26, 2017	54.13	54.50	53.97	54.11	2,150,957	-0.09(-0.16%)
Jan 25, 2017	53.94	54.28	53.76	54.19	3,023,167	+0.24(+0.45%)
Jan 24, 2017	53.99	54.16	53.84	53.95	2,655,366	-0.08(-0.15%)
Jan 23, 2017	54.26	54.40	53.94	54.03	2,141,242	-0.15(-0.28%)
Jan 20, 2017	54.14	54.36	53.82	54.18	2,433,060	+0.12(+0.22%)
Jan 19, 2017	54.17	54.44	53.87	54.06	1,952,652	-0.39(-0.72%)
Jan 18, 2017	54.32	54.79	54.29	54.45	2,677,278	-0.02(-0.04%)
Jan 17, 2017	54.02	54.58	53.85	54.47	2,953,501	+0.71(+1.32%)
Jan 13, 2017		53.76	53.76	53.76	0	-0.05(-0.09%)
Jan 12, 2017	54.08	54.21	53.64	53.81	3,453,567	-0.25(-0.46%)
Jan 11, 2017	53.93	54.26	53.79	54.06	2,661,185	+0.14(+0.27%)
Jan 10, 2017	54.04	54.10	53.70	53.92	2,146,114	-0.21(-0.38%)
Jan 09, 2017	54.99	55.03	54.10	54.13	2,725,244	-0.84(-1.53%)
Jan 06, 2017	54.36	55.08	54.25	54.97	2,585,092	+0.44(+0.81%)
Jan 05, 2017	54.18	54.57	53.70	54.53	3,760,245	+0.07(+0.13%)
Jan 04, 2017	54.61	54.82	54.27	54.46	4,790,497	-0.05(-0.09%)
Jan 03, 2017	54.74	54.82	54.30	54.51	4,221,156	-0.24(-0.44%)
Dec 30, 2016		54.75	54.75	54.75	0	-0.29(-0.52%)
Dec 29, 2016	54.71	55.28	54.54	55.04	3,277,137	+0.47(+0.86%)
Dec 28, 2016	54.85	55.02	54.51	54.56	2,426,298	-0.24(-0.44%)
Dec 27, 2016	54.77	55.02	54.51	54.81	1,627,549	-0.06(-0.10%)
Dec 23, 2016		54.87	54.87	54.87	0	+0.09(+0.16%)
Dec 22, 2016	54.59	54.83	54.33	54.78	2,328,892	+0.28(+0.51%)
Dec 21, 2016	54.79	55.16	54.49	54.50	2,570,153	-0.19(-0.35%)
Dec 20, 2016	54.64	54.79	54.36	54.69	2,988,622	+0.00(+0.00%)
Dec 19, 2016	54.59	54.79	54.15	54.69	3,299,371	+0.46(+0.84%)
Dec 16, 2016	53.36	54.46	53.36	54.24	7,792,688	+0.93(+1.74%)
Dec 15, 2016	53.07	53.56	52.85	53.31	3,817,513	+0.32(+0.61%)
Dec 14, 2016	54.46	54.73	52.95	52.99	5,269,592	-1.31(-2.41%)
Dec 13, 2016	54.10	54.38	53.86	54.29	3,192,257	+0.35(+0.65%)
Dec 12, 2016	53.15	54.21	53.15	53.94	3,468,714	+0.66(+1.25%)
Dec 09, 2016	52.55	53.34	52.47	53.28	3,112,440	+0.74(+1.40%)
Dec 08, 2016	52.30	52.61	51.92	52.54	2,614,508	+0.00(+0.00%)
Dec 07, 2016	52.18	52.60	52.03	52.54	5,505,105	+0.56(+1.09%)
Dec 06, 2016	52.58	52.59	51.87	51.98	4,053,775	-0.55(-1.05%)
Dec 05, 2016	52.51	52.58	51.86	52.53	3,988,581	-0.21(-0.41%)
Dec 02, 2016	52.45	52.92	52.43	52.74	4,130,156	+0.74(+1.42%)