D: Historical Prices for DOMINION RES NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.03	36.41	35.81	36.37	5,468,600	36.37
19-Nov-09	36.94	37.03	36.65	36.81	2,749,600	36.81
18-Nov-09	37.21	37.30	36.89	37.04	2,258,300	37.04
17-Nov-09	37.06	37.25	37.00	37.25	3,039,900	37.25
16-Nov-09	36.43	37.11	36.41	37.10	3,308,400	37.10
13-Nov-09	36.27	36.47	36.01	36.26	2,853,700	36.26
12-Nov-09	36.66	36.81	36.16	36.26	3,054,600	36.26
11-Nov-09	36.89	36.96	36.50	36.66	2,363,800	36.66
10-Nov-09	36.54	36.85	36.50	36.77	2,933,000	36.77
9-Nov-09	36.21	36.63	36.04	36.61	3,020,000	36.61
6-Nov-09	35.73	36.35	35.67	35.97	4,154,500	35.97
5-Nov-09	35.43	35.93	35.43	35.81	3,500,900	35.81
4-Nov-09	34.84	35.61	34.79	35.10	3,742,100	35.10
3-Nov-09	34.59	35.00	34.47	34.73	3,750,700	34.73
2-Nov-09	34.21	34.84	34.10	34.60	4,151,400	34.60
30-Oct-09	34.65	34.85	34.00	34.09	4,625,600	34.09
29-Oct-09	34.73	34.83	34.35	34.63	3,968,400	34.63
28-Oct-09	34.72	35.04	34.50	34.61	3,032,800	34.61
27-Oct-09	34.89	35.31	34.59	34.71	3,289,300	34.71
26-Oct-09	35.27	35.64	34.73	34.81	4,411,100	34.81
23-Oct-09	35.43	35.57	34.85	35.17	3,177,800	35.17
22-Oct-09	35.04	35.54	35.00	35.49	3,346,200	35.49
21-Oct-09	34.96	35.40	34.84	35.07	3,601,700	35.07
20-Oct-09	35.11	35.15	34.61	34.97	2,290,900	34.97
19-Oct-09	34.61	35.23	34.27	35.11	2,315,900	35.11
16-Oct-09	34.20	34.63	34.05	34.52	2,969,200	34.52
15-Oct-09	34.68	34.75	34.20	34.34	5,217,100	34.34
14-Oct-09	34.75	34.88	34.46	34.72	1,996,800	34.72
13-Oct-09	34.85	34.85	34.36	34.52	2,542,200	34.52
12-Oct-09	34.73	34.99	34.65	34.86	1,492,900	34.86
9-Oct-09	34.25	34.70	34.22	34.70	2,154,300	34.70
8-Oct-09	34.22	34.39	34.05	34.23	1,882,100	34.23
7-Oct-09	33.87	34.10	33.53	34.09	2,110,100	34.09
6-Oct-09	33.74	34.08	33.58	33.86	2,018,800	33.86
5-Oct-09	33.47	33.73	33.15	33.70	2,323,900	33.70
2-Oct-09	33.70	33.71	33.37	33.49	2,396,900	33.49
1-Oct-09	34.46	34.48	33.80	33.80	3,542,800	33.80
30-Sep-09	34.62	34.63	34.25	34.50	4,014,700	34.50
29-Sep-09	34.74	34.83	34.43	34.73	2,643,200	34.73
28-Sep-09	34.23	34.77	34.23	34.60	2,058,500	34.60
25-Sep-09	34.20	34.45	34.18	34.19	2,744,700	34.19
24-Sep-09	34.07	34.37	34.02	34.25	2,847,200	34.25
23-Sep-09	34.10	34.63	34.02	34.05	2,771,300	34.05
22-Sep-09	34.32	34.40	33.95	34.08	2,808,300	34.08
21-Sep-09	34.27	34.48	33.96	34.19	2,412,900	34.19
18-Sep-09	34.18	34.50	33.89	34.33	4,626,100	34.33
17-Sep-09	33.92	34.14	33.59	34.02	3,729,100	34.02
16-Sep-09	33.64	34.13	33.32	34.13	3,015,500	34.13
15-Sep-09	33.25	33.55	33.03	33.46	3,205,700	33.46
14-Sep-09	32.76	33.22	32.75	33.19	3,142,500	33.19
11-Sep-09	32.85	32.92	32.66	32.79	2,825,700	32.79
10-Sep-09	33.05	33.23	32.65	32.82	3,151,200	32.82
9-Sep-09	33.00	33.22	32.90	33.08	2,362,100	33.08
8-Sep-09	33.14	33.14	32.77	33.02	2,376,400	33.02
4-Sep-09	32.76	33.02	32.56	33.00	3,006,500	33.00
3-Sep-09	32.93	33.03	32.57	32.74	2,801,800	32.74
2-Sep-09	32.95	33.00	32.56	32.74	2,580,500	32.74
1-Sep-09	33.01	33.28	32.84	33.01	3,471,000	33.01
31-Aug-09	33.07	33.25	32.89	33.08	2,788,400	33.08
28-Aug-09	33.68	33.68	33.04	33.22	2,579,300	33.22
27-Aug-09	33.55	33.58	33.23	33.45	2,715,300	33.45
26-Aug-09	33.96	33.96	33.33	33.49	3,348,200	33.49
26-Aug-09	$ 0.438 Dividend
25-Aug-09	34.49	34.65	34.27	34.31	2,513,700	33.87
24-Aug-09	34.33	34.45	34.10	34.44	2,326,100	34.00
21-Aug-09	34.00	34.25	33.65	34.22	3,105,100	33.78
20-Aug-09	33.48	33.69	33.20	33.67	1,934,200	33.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions