Dominion Resources (NY: D )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.19	56.44	55.99	56.32	2,663,409	+0.14(+0.25%)
Jul 28, 2017	56.29	56.42	56.02	56.18	1,689,393	-0.09(-0.17%)
Jul 27, 2017	56.09	56.36	56.04	56.28	2,128,600	+0.05(+0.09%)
Jul 26, 2017	55.97	56.26	55.90	56.23	1,912,229	+0.19(+0.34%)
Jul 25, 2017	56.08	56.21	55.75	56.04	2,443,396	+0.01(+0.03%)
Jul 24, 2017	56.60	56.60	55.92	56.02	2,504,684	-0.58(-1.03%)
Jul 21, 2017	56.09	56.61	56.01	56.61	3,168,449	+0.45(+0.81%)
Jul 20, 2017	56.37	56.37	55.96	56.15	3,031,049	-0.02(-0.04%)
Jul 19, 2017	56.13	56.21	56.00	56.18	1,928,459	+0.09(+0.16%)
Jul 18, 2017	56.01	56.25	55.83	56.09	2,149,701	+0.18(+0.31%)
Jul 17, 2017	55.86	55.97	55.72	55.91	1,801,348	+0.05(+0.09%)
Jul 14, 2017	55.89	56.12	55.83	55.86	2,370,505	+0.32(+0.58%)
Jul 13, 2017	55.80	55.83	55.51	55.54	2,139,952	-0.34(-0.61%)
Jul 12, 2017	56.00	56.19	55.83	55.88	3,214,389	+0.40(+0.72%)
Jul 11, 2017	55.17	55.51	55.02	55.48	3,632,790	+0.31(+0.57%)
Jul 10, 2017	55.35	55.45	55.10	55.17	4,913,263	-0.14(-0.25%)
Jul 07, 2017	55.31	55.48	55.15	55.31	2,311,717	+0.05(+0.09%)
Jul 06, 2017	55.25	55.43	55.04	55.26	2,786,533	-0.06(-0.11%)
Jul 05, 2017	55.56	55.64	55.26	55.31	4,590,104	-0.22(-0.39%)
Jul 03, 2017	56.15	56.31	55.48	55.53	1,884,456	-0.39(-0.69%)
Jun 30, 2017	56.29	56.64	55.91	55.92	4,035,409	-0.31(-0.56%)
Jun 29, 2017	55.93	56.50	55.58	56.23	5,204,823	+0.01(+0.01%)
Jun 28, 2017	57.02	57.03	56.17	56.23	4,282,253	-0.62(-1.09%)
Jun 27, 2017	57.23	57.35	56.75	56.85	4,517,687	-0.55(-0.95%)
Jun 26, 2017	57.28	57.98	57.05	57.39	5,774,263	+0.19(+0.33%)
Jun 23, 2017	57.59	57.77	56.99	57.20	5,217,067	-0.39(-0.68%)
Jun 22, 2017	57.58	57.89	57.47	57.60	3,450,954	-0.17(-0.29%)
Jun 21, 2017	58.53	58.53	57.45	57.77	3,483,890	-0.76(-1.30%)
Jun 20, 2017	58.75	58.78	58.45	58.53	3,264,192	-0.12(-0.21%)
Jun 19, 2017	58.90	58.90	58.45	58.65	4,017,254	-0.25(-0.42%)
Jun 16, 2017	58.58	59.11	58.56	58.90	6,278,611	+0.39(+0.66%)
Jun 15, 2017	58.21	58.55	58.10	58.51	3,577,609	+0.14(+0.24%)
Jun 14, 2017	58.38	58.69	58.12	58.37	4,374,584	+0.45(+0.78%)
Jun 13, 2017	57.88	58.00	57.59	57.92	3,403,578	-0.07(-0.11%)
Jun 12, 2017	57.97	58.18	57.57	57.99	2,727,599	+0.13(+0.23%)
Jun 09, 2017	57.99	58.07	57.45	57.85	5,282,124	-0.28(-0.49%)
Jun 08, 2017		58.69	57.68	58.14	4,049,575	-0.58(-0.98%)
Jun 07, 2017	58.74	58.82	58.55	58.72	4,626,337	+0.12(+0.20%)
Jun 06, 2017	58.97	59.02	58.52	58.60	3,158,626	-0.28(-0.47%)
Jun 05, 2017	59.26	59.26	58.79	58.88	3,257,831	-0.38(-0.64%)
Jun 02, 2017	59.47	59.58	59.12	59.26	3,467,074	-0.15(-0.26%)
Jun 01, 2017	58.94	59.41	58.62	59.41	3,112,721	+0.47(+0.79%)
May 31, 2017	58.58	59.20	58.58	58.94	3,311,812	+0.37(+0.63%)
May 30, 2017	58.52	58.78	58.33	58.57	2,597,535	-0.01(-0.01%)
May 26, 2017	58.45	58.70	58.39	58.58	2,878,053	+0.04(+0.07%)
May 25, 2017	57.97	58.61	57.90	58.54	2,594,316	+0.49(+0.85%)
May 24, 2017	57.71	58.08	57.62	58.05	2,125,696	+0.42(+0.73%)
May 23, 2017	57.61	58.10	57.52	57.63	2,931,439	+0.01(+0.01%)
May 22, 2017	56.50	57.71	56.50	57.62	3,256,335	+0.80(+1.41%)
May 19, 2017	56.74	56.82	56.09	56.82	3,760,484	+0.20(+0.34%)
May 18, 2017	56.12	56.82	55.80	56.62	4,663,655	+0.61(+1.08%)
May 17, 2017	55.82	56.34	55.63	56.01	3,516,653	+0.20(+0.35%)
May 16, 2017	56.40	56.51	55.78	55.82	3,118,937	-0.55(-0.97%)
May 15, 2017	56.25	56.51	56.06	56.37	2,527,048	+0.03(+0.05%)
May 12, 2017	56.24	56.59	56.09	56.34	2,032,949	+0.23(+0.41%)
May 11, 2017	56.09	56.18	55.72	56.11	1,968,762	-0.09(-0.15%)
May 10, 2017	56.05	56.32	55.88	56.19	2,657,697	+0.18(+0.32%)
May 09, 2017	56.62	56.73	55.90	56.01	2,149,517	-0.76(-1.34%)
May 08, 2017	56.57	56.82	56.25	56.77	2,856,208	+0.22(+0.38%)
May 05, 2017	56.05	56.77	56.05	56.56	3,169,193	+0.67(+1.20%)
May 04, 2017	55.41	55.95	55.23	55.88	3,382,553	+0.53(+0.95%)
May 03, 2017	55.72	55.83	55.26	55.36	3,114,998	-0.47(-0.84%)
May 02, 2017	55.74	55.91	55.62	55.83	1,731,556	+0.20(+0.36%)