|
Dominion Resource - [Ticker: D] | | Last Trade | 73.89 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.14 (+1.00%) | Open | 73.79 | High | 74.10 | Low | 73.57 | Volume | 1,493,997 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 80.59 x 300 - 80.60 x 200 | Former Close | 73.75 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | D quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,073,400 | 38.32 | 38.32 | 37.40 | 37.46 | 00:00:00 | 2000-01-04 | 3,330,800 | 37.46 | 38.45 | 37.09 | 38.38 | 00:00:00 | 2000-01-05 | 6,406,600 | 38.81 | 39.98 | 38.81 | 39.43 | 00:00:00 | 2000-01-06 | 4,833,600 | 39.92 | 40.41 | 39.61 | 39.86 | 00:00:00 | 2000-01-07 | 3,335,200 | 39.80 | 40.23 | 39.67 | 39.86 | 00:00:00 | 2000-01-10 | 2,612,400 | 40.29 | 40.29 | 39.80 | 39.86 | 00:00:00 | 2000-01-11 | 2,376,600 | 39.80 | 40.23 | 39.67 | 39.98 | 00:00:00 | 2000-01-12 | 3,530,000 | 39.98 | 40.90 | 39.98 | 40.29 | 00:00:00 | 2000-01-13 | 4,820,000 | 40.29 | 40.90 | 40.29 | 40.84 | 00:00:00 | 2000-01-14 | 3,940,800 | 40.96 | 41.02 | 40.66 | 40.90 | 00:00:00 | 2000-01-18 | 2,310,800 | 40.90 | 41.02 | 40.53 | 40.84 | 00:00:00 | 2000-01-19 | 3,779,800 | 41.21 | 41.76 | 41.02 | 41.52 | 00:00:00 | 2000-01-20 | 3,099,800 | 41.52 | 41.76 | 41.39 | 41.70 | 00:00:00 | 2000-01-21 | 4,584,200 | 41.70 | 41.88 | 41.52 | 41.58 | 00:00:00 | 2000-01-24 | 790,000 | 41.82 | 42.38 | 41.58 | 41.70 | 00:00:00 | 2000-01-25 | 1,290,000 | 41.70 | 41.88 | 41.02 | 41.27 | 00:00:00 | 2000-01-26 | 1,105,600 | 41.88 | 41.95 | 41.52 | 41.95 | 00:00:00 | 2000-01-27 | 903,000 | 41.95 | 41.95 | 41.76 | 41.82 | 00:00:00 | 2000-01-28 | 5,532,800 | 40.04 | 40.78 | 39.55 | 39.92 | 00:00:00 | 2000-01-31 | 3,462,000 | 40.16 | 41.02 | 39.98 | 41.02 | 00:00:00 | 2000-02-01 | 2,273,200 | 41.02 | 41.02 | 40.10 | 40.35 | 00:00:00 | 2000-02-02 | 1,335,600 | 40.41 | 40.78 | 40.16 | 40.66 | 00:00:00 | 2000-02-03 | 6,594,800 | 41.52 | 41.70 | 41.15 | 41.21 | 00:00:00 | 2000-02-04 | 3,685,800 | 41.33 | 41.52 | 40.47 | 40.47 | 00:00:00 | 2000-02-07 | 2,388,200 | 40.66 | 40.78 | 40.04 | 40.16 | 00:00:00 | 2000-02-08 | 2,985,000 | 40.04 | 40.59 | 39.98 | 40.10 | 00:00:00 | 2000-02-09 | 2,141,000 | 40.16 | 40.23 | 39.86 | 39.98 | 00:00:00 | 2000-02-10 | 1,794,200 | 40.66 | 40.66 | 39.98 | 40.10 | 00:00:00 | 2000-02-11 | 1,465,000 | 39.86 | 40.04 | 39.55 | 39.73 | 00:00:00 | 2000-02-14 | 1,567,600 | 39.55 | 40.23 | 39.37 | 39.61 | 00:00:00 | 2000-02-15 | 2,450,400 | 39.86 | 40.04 | 39.80 | 39.92 | 00:00:00 | 2000-02-16 | 2,011,800 | 40.04 | 40.10 | 39.86 | 39.98 | 00:00:00 | 2000-02-17 | 1,638,400 | 39.98 | 40.23 | 39.86 | 40.10 | 00:00:00 | 2000-02-18 | 2,243,000 | 40.04 | 40.23 | 39.67 | 39.98 | 00:00:00 | 2000-02-22 | 1,809,600 | 39.92 | 39.98 | 39.73 | 39.92 | 00:00:00 | 2000-02-23 | 14,848 | 40.31 | 40.56 | 39.00 | 39.00 | 00:00:00 | 2000-02-24 | 1,958,400 | 38.57 | 38.57 | 37.16 | 37.95 | 00:00:00 | 2000-02-25 | 1,703,600 | 37.95 | 37.95 | 36.48 | 36.48 | 00:00:00 | 2000-02-28 | 4,631,800 | 36.50 | 37.37 | 36.06 | 37.00 | 00:00:00 | 2000-02-29 | 1,404,600 | 37.06 | 37.19 | 36.62 | 36.69 | 00:00:00 | 2000-03-01 | 2,080,000 | 36.69 | 36.69 | 34.81 | 36.06 | 00:00:00 | 2000-03-02 | 2,131,400 | 36.06 | 37.37 | 35.56 | 36.62 | 00:00:00 | 2000-03-03 | 1,428,600 | 37.00 | 37.25 | 36.75 | 36.75 | 00:00:00 | 2000-03-06 | 1,552,600 | 36.75 | 36.81 | 35.56 | 36.31 | 00:00:00 | 2000-03-07 | 1,737,200 | 36.31 | 37.06 | 36.31 | 36.44 | 00:00:00 | 2000-03-08 | 2,139,200 | 36.19 | 36.81 | 35.69 | 36.75 | 00:00:00 | 2000-03-09 | 1,782,400 | 36.69 | 37.06 | 36.62 | 36.69 | 00:00:00 | 2000-03-10 | 1,531,000 | 36.69 | 36.69 | 36.06 | 36.31 | 00:00:00 | 2000-03-13 | 715,800 | 36.00 | 36.13 | 35.50 | 35.87 | 00:00:00 | 2000-03-14 | 1,407,400 | 35.69 | 35.75 | 34.94 | 35.12 | 00:00:00 | 2000-03-15 | 1,785,400 | 35.12 | 37.25 | 35.12 | 36.75 | 00:00:00 | 2000-03-16 | 1,835,200 | 37.00 | 39.31 | 37.00 | 38.75 | 00:00:00 | 2000-03-17 | 2,616,600 | 39.31 | 39.31 | 37.12 | 37.31 | 00:00:00 | 2000-03-20 | 1,670,200 | 37.56 | 38.12 | 37.44 | 37.81 | 00:00:00 | 2000-03-21 | 1,289,800 | 37.94 | 38.00 | 37.44 | 37.81 | 00:00:00 | 2000-03-22 | 1,347,600 | 37.63 | 37.88 | 37.12 | 37.81 | 00:00:00 | 2000-03-23 | 1,097,000 | 37.37 | 38.38 | 37.31 | 38.19 | 00:00:00 | 2000-03-24 | 1,875,600 | 38.19 | 38.19 | 37.44 | 37.56 | 00:00:00 | 2000-03-27 | 904,800 | 37.19 | 38.38 | 37.19 | 37.83 | 00:00:00 | 2000-03-28 | 1,133,600 | 37.44 | 37.69 | 36.69 | 36.88 | 00:00:00 | 2000-03-29 | 1,341,200 | 36.75 | 37.81 | 36.69 | 37.00 | 00:00:00 | 2000-03-30 | 1,608,800 | 37.19 | 38.25 | 37.19 | 38.12 | 00:00:00 | 2000-03-31 | 1,552,800 | 38.25 | 38.75 | 37.19 | 38.44 | 00:00:00 | 2000-04-03 | 1,369,600 | 38.50 | 38.69 | 38.12 | 38.56 | 00:00:00 | 2000-04-04 | 1,507,800 | 38.75 | 40.25 | 38.06 | 39.69 | 00:00:00 | 2000-04-05 | 1,336,600 | 39.75 | 41.50 | 39.69 | 40.00 | 00:00:00 | 2000-04-06 | 1,583,400 | 39.88 | 39.94 | 39.13 | 39.38 | 00:00:00 | 2000-04-07 | 811,000 | 39.13 | 39.44 | 38.50 | 38.69 | 00:00:00 | 2000-04-10 | 1,096,600 | 38.94 | 40.50 | 38.50 | 40.25 | 00:00:00 | 2000-04-11 | 1,076,200 | 40.19 | 41.62 | 40.19 | 41.00 | 00:00:00 | 2000-04-12 | 1,434,600 | 41.12 | 43.56 | 41.12 | 42.44 | 00:00:00 | 2000-04-13 | 2,452,600 | 42.44 | 45.00 | 42.38 | 44.69 | 00:00:00 | 2000-04-14 | 2,767,600 | 45.50 | 45.56 | 43.25 | 43.44 | 00:00:00 | 2000-04-17 | 2,772,000 | 43.31 | 44.69 | 41.31 | 43.56 | 00:00:00 | 2000-04-18 | 1,218,800 | 43.50 | 44.44 | 42.75 | 42.88 | 00:00:00 | 2000-04-19 | 1,452,200 | 42.69 | 42.81 | 41.25 | 42.44 | 00:00:00 | 2000-04-20 | 2,193,800 | 42.31 | 43.12 | 42.00 | 42.94 | 00:00:00 | 2000-04-24 | 1,211,600 | 43.00 | 44.75 | 43.00 | 44.31 | 00:00:00 | 2000-04-25 | 1,871,200 | 44.87 | 45.94 | 43.25 | 45.81 | 00:00:00 | 2000-04-26 | 2,016,600 | 45.56 | 46.94 | 45.38 | 46.50 | 00:00:00 | 2000-04-27 | 1,287,800 | 46.25 | 46.37 | 45.13 | 45.50 | 00:00:00 | 2000-04-28 | 1,091,800 | 45.13 | 45.31 | 44.25 | 45.00 | 00:00:00 | 2000-05-01 | 1,552,000 | 44.75 | 45.06 | 44.25 | 44.38 | 00:00:00 | 2000-05-02 | 1,223,800 | 44.12 | 44.75 | 43.12 | 43.19 | 00:00:00 | 2000-05-03 | 1,012,400 | 43.31 | 43.63 | 42.75 | 43.44 | 00:00:00 | 2000-05-04 | 1,393,400 | 43.50 | 45.00 | 43.06 | 44.50 | 00:00:00 | 2000-05-05 | 809,600 | 44.44 | 44.44 | 43.19 | 43.56 | 00:00:00 | 2000-05-08 | 1,154,800 | 43.69 | 45.94 | 43.56 | 43.88 | 00:00:00 | 2000-05-09 | 704,400 | 43.88 | 44.12 | 43.63 | 43.94 | 00:00:00 | 2000-05-10 | 2,292,400 | 44.19 | 46.19 | 44.12 | 45.94 | 00:00:00 | 2000-05-11 | 1,470,000 | 45.94 | 47.06 | 45.75 | 46.69 | 00:00:00 | 2000-05-12 | 1,204,600 | 46.56 | 46.63 | 45.00 | 45.50 | 00:00:00 | 2000-05-15 | 798,000 | 45.50 | 46.75 | 45.50 | 46.00 | 00:00:00 | 2000-05-16 | 1,002,200 | 45.94 | 46.25 | 44.75 | 45.88 | 00:00:00 | 2000-05-17 | 921,000 | 45.62 | 45.62 | 43.81 | 44.19 | 00:00:00 | 2000-05-18 | 1,387,800 | 44.31 | 45.94 | 44.31 | 45.44 | 00:00:00 | 2000-05-19 | 990,800 | 45.44 | 46.56 | 44.62 | 46.19 | 00:00:00 | 2000-05-22 | 981,000 | 46.31 | 47.50 | 46.12 | 46.88 | 00:00:00 | 2000-05-23 | 1,347,600 | 46.88 | 46.94 | 45.13 | 45.50 | 00:00:00 | 2000-05-24 | 2,055,400 | 45.06 | 46.12 | 44.94 | 45.44 | 00:00:00 | 2000-05-25 | 1,030,200 | 45.50 | 45.50 | 44.62 | 45.06 | 00:00:00 | 2000-05-26 | 733,600 | 45.06 | 46.37 | 45.06 | 46.06 | 00:00:00 | 2000-05-30 | 1,097,200 | 46.75 | 46.75 | 44.81 | 45.19 | 00:00:00 | 2000-05-31 | 663,800 | 45.56 | 46.19 | 45.31 | 45.75 | 00:00:00 | 2000-06-01 | 1,142,800 | 45.56 | 45.94 | 44.87 | 45.81 | 00:00:00 | 2000-06-02 | 6,483 | 45.56 | 45.56 | 44.75 | 45.00 | 00:00:00 | 2000-06-05 | 995,600 | 44.75 | 44.81 | 43.44 | 43.88 | 00:00:00 | 2000-06-06 | 1,596,000 | 43.75 | 44.81 | 43.50 | 44.25 | 00:00:00 | 2000-06-07 | 773,000 | 44.25 | 44.38 | 43.56 | 43.75 | 00:00:00 | 2000-06-08 | 1,641,000 | 43.56 | 43.88 | 43.00 | 43.88 | 00:00:00 | 2000-06-09 | 10,951 | 44.25 | 45.00 | 44.00 | 44.63 | 00:00:00 | 2000-06-12 | 781,600 | 44.69 | 45.56 | 44.69 | 44.88 | 00:00:00 | 2000-06-13 | 1,047,200 | 45.00 | 45.38 | 44.62 | 44.88 | 00:00:00 | 2000-06-14 | 1,026,800 | 44.50 | 44.62 | 44.00 | 44.25 | 00:00:00 | 2000-06-15 | 1,794,600 | 44.31 | 45.19 | 44.31 | 44.62 | 00:00:00 | 2000-06-16 | 1,532,000 | 44.62 | 45.12 | 44.38 | 44.56 | 00:00:00 | 2000-06-19 | 1,617,200 | 44.44 | 44.81 | 43.50 | 43.56 | 00:00:00 | 2000-06-20 | 2,536,200 | 44.12 | 44.94 | 43.69 | 44.44 | 00:00:00 | 2000-06-21 | 3,044,000 | 45.50 | 45.50 | 44.31 | 44.44 | 00:00:00 | 2000-06-22 | 1,716,600 | 44.25 | 44.50 | 43.88 | 44.31 | 00:00:00 | 2000-06-23 | 1,023,600 | 44.12 | 44.94 | 44.00 | 44.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|