|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 2,608,800 | 63.05 | 63.83 | 63.01 | 63.61 | 00:00:00 | 2004-04-23 | 1,965,800 | 63.50 | 63.90 | 63.23 | 63.57 | 00:00:00 | 2004-04-26 | 1,531,200 | 63.57 | 63.94 | 63.50 | 63.72 | 00:00:00 | 2004-04-27 | 1,997,200 | 63.72 | 63.80 | 63.43 | 63.50 | 00:00:00 | 2004-04-28 | 2,015,200 | 63.50 | 63.78 | 63.17 | 63.44 | 00:00:00 | 2004-04-29 | 3,605,000 | 63.50 | 64.06 | 63.25 | 63.45 | 00:00:00 | 2004-04-30 | 2,415,200 | 63.50 | 63.88 | 63.34 | 63.81 | 00:00:00 | 2004-05-03 | 1,717,600 | 63.65 | 63.97 | 63.11 | 63.89 | 00:00:00 | 2004-05-04 | 1,694,400 | 63.89 | 64.23 | 63.51 | 63.90 | 00:00:00 | 2004-05-05 | 2,502,800 | 63.73 | 64.49 | 63.32 | 63.32 | 00:00:00 | 2004-05-06 | 2,595,600 | 63.32 | 64.09 | 62.96 | 63.92 | 00:00:00 | 2004-05-07 | 4,610,200 | 63.78 | 63.78 | 62.28 | 62.98 | 00:00:00 | 2004-05-10 | 2,621,600 | 62.42 | 62.60 | 61.77 | 62.00 | 00:00:00 | 2004-05-11 | 2,379,800 | 61.88 | 62.11 | 61.36 | 61.63 | 00:00:00 | 2004-05-12 | 3,084,200 | 61.64 | 62.00 | 60.78 | 61.75 | 00:00:00 | 2004-05-13 | 2,723,000 | 61.75 | 62.45 | 61.39 | 62.13 | 00:00:00 | 2004-05-14 | 3,271,200 | 62.14 | 62.93 | 62.11 | 62.46 | 00:00:00 | 2004-05-17 | 1,707,000 | 62.36 | 62.37 | 61.56 | 62.01 | 00:00:00 | 2004-05-18 | 2,382,800 | 62.29 | 62.60 | 61.87 | 61.97 | 00:00:00 | 2004-05-19 | 3,109,000 | 62.04 | 62.04 | 61.24 | 61.25 | 00:00:00 | 2004-05-20 | 1,801,800 | 61.30 | 62.05 | 61.21 | 61.61 | 00:00:00 | 2004-05-21 | 1,695,400 | 61.98 | 62.06 | 61.40 | 61.60 | 00:00:00 | 2004-05-24 | 1,970,000 | 61.84 | 62.67 | 61.74 | 62.63 | 00:00:00 | 2004-05-25 | 2,727,200 | 62.60 | 63.30 | 62.08 | 63.30 | 00:00:00 | 2004-05-26 | 4,137,800 | 62.81 | 62.85 | 62.23 | 62.49 | 00:00:00 | 2004-05-27 | 2,039,800 | 62.55 | 63.00 | 62.51 | 62.74 | 00:00:00 | 2004-05-28 | 1,641,600 | 62.90 | 63.02 | 62.72 | 62.97 | 00:00:00 | 2004-06-01 | 1,468,600 | 62.98 | 63.12 | 62.45 | 62.84 | 00:00:00 | 2004-06-02 | 2,451,400 | 62.75 | 63.00 | 62.36 | 62.38 | 00:00:00 | 2004-06-03 | 2,614,400 | 62.25 | 62.30 | 61.56 | 61.58 | 00:00:00 | 2004-06-04 | 2,287,600 | 61.58 | 62.18 | 61.36 | 61.49 | 00:00:00 | 2004-06-07 | 1,493,400 | 61.73 | 61.89 | 61.55 | 61.61 | 00:00:00 | 2004-06-08 | 2,402,800 | 61.61 | 61.70 | 61.26 | 61.65 | 00:00:00 | 2004-06-09 | 2,500,800 | 61.65 | 61.92 | 61.30 | 61.37 | 00:00:00 | 2004-06-10 | 1,959,200 | 61.65 | 61.74 | 61.32 | 61.74 | 00:00:00 | 2004-06-14 | 1,302,400 | 61.49 | 61.97 | 61.36 | 61.81 | 00:00:00 | 2004-06-15 | 2,223,400 | 62.19 | 62.50 | 61.95 | 62.09 | 00:00:00 | 2004-06-16 | 1,866,200 | 62.29 | 62.88 | 62.15 | 62.88 | 00:00:00 | 2004-06-17 | 2,144,400 | 62.80 | 63.50 | 62.52 | 63.36 | 00:00:00 | 2004-06-18 | 2,250,800 | 63.37 | 63.55 | 63.18 | 63.18 | 00:00:00 | 2004-06-21 | 1,670,600 | 63.34 | 63.98 | 63.03 | 63.38 | 00:00:00 | 2004-06-22 | 1,855,600 | 63.55 | 63.95 | 62.98 | 63.52 | 00:00:00 | 2004-06-23 | 1,699,600 | 63.30 | 64.18 | 63.17 | 64.18 | 00:00:00 | 2004-06-24 | 1,985,000 | 64.14 | 64.17 | 63.70 | 64.16 | 00:00:00 | 2004-06-25 | 1,781,800 | 64.16 | 64.16 | 63.58 | 63.91 | 00:00:00 | 2004-06-28 | 2,064,200 | 63.90 | 64.40 | 63.64 | 63.81 | 00:00:00 | 2004-06-29 | 2,212,600 | 63.82 | 63.82 | 62.60 | 62.93 | 00:00:00 | 2004-06-30 | 1,703,000 | 62.76 | 63.24 | 62.08 | 63.08 | 00:00:00 | 2004-07-01 | 2,814,200 | 62.83 | 62.94 | 62.10 | 62.25 | 00:00:00 | 2004-07-02 | 1,794,800 | 62.85 | 63.45 | 62.85 | 63.25 | 00:00:00 | 2004-07-06 | 1,842,200 | 63.00 | 63.55 | 62.95 | 63.34 | 00:00:00 | 2004-07-07 | 1,017,800 | 63.09 | 63.40 | 62.81 | 63.32 | 00:00:00 | 2004-07-08 | 1,866,200 | 63.07 | 63.31 | 62.83 | 62.84 | 00:00:00 | 2004-07-09 | 2,654,800 | 62.84 | 62.93 | 62.11 | 62.36 | 00:00:00 | 2004-07-12 | 1,792,400 | 62.36 | 62.74 | 62.22 | 62.60 | 00:00:00 | 2004-07-13 | 1,267,800 | 62.65 | 62.69 | 62.38 | 62.57 | 00:00:00 | 2004-07-14 | 1,810,800 | 62.40 | 63.25 | 62.40 | 63.17 | 00:00:00 | 2004-07-15 | 2,323,200 | 63.16 | 63.67 | 63.04 | 63.56 | 00:00:00 | 2004-07-16 | 2,121,200 | 63.75 | 63.87 | 63.34 | 63.79 | 00:00:00 | 2004-07-19 | 1,830,600 | 64.00 | 64.20 | 63.81 | 64.05 | 00:00:00 | 2004-07-20 | 2,093,400 | 64.05 | 64.22 | 63.89 | 64.08 | 00:00:00 | 2004-07-21 | 1,760,200 | 64.20 | 64.22 | 63.11 | 63.15 | 00:00:00 | 2004-07-22 | 1,476,400 | 63.05 | 63.22 | 62.57 | 62.88 | 00:00:00 | 2004-07-23 | 1,573,200 | 62.93 | 63.19 | 62.49 | 62.68 | 00:00:00 | 2004-07-26 | 1,332,200 | 62.65 | 62.97 | 62.35 | 62.63 | 00:00:00 | 2004-07-27 | 2,845,400 | 62.64 | 63.13 | 62.07 | 62.57 | 00:00:00 | 2004-07-28 | 2,081,600 | 62.57 | 62.72 | 62.13 | 62.58 | 00:00:00 | 2004-07-29 | 2,363,200 | 62.80 | 63.35 | 62.40 | 62.70 | 00:00:00 | 2004-07-30 | 1,987,800 | 62.70 | 63.49 | 62.56 | 63.46 | 00:00:00 | 2004-08-02 | 2,172,000 | 63.47 | 63.64 | 63.11 | 63.50 | 00:00:00 | 2004-08-03 | 1,911,200 | 63.45 | 63.61 | 63.05 | 63.46 | 00:00:00 | 2004-08-04 | 2,115,800 | 63.21 | 63.85 | 63.02 | 63.75 | 00:00:00 | 2004-08-05 | 1,934,200 | 63.86 | 63.91 | 63.06 | 63.21 | 00:00:00 | 2004-08-06 | 2,776,200 | 63.21 | 64.05 | 63.05 | 63.31 | 00:00:00 | 2004-08-09 | 1,836,600 | 63.53 | 63.63 | 62.60 | 62.94 | 00:00:00 | 2004-08-10 | 1,197,800 | 63.02 | 63.43 | 62.68 | 63.39 | 00:00:00 | 2004-08-11 | 1,573,600 | 63.24 | 63.74 | 62.93 | 63.69 | 00:00:00 | 2004-08-12 | 1,270,200 | 63.62 | 63.94 | 63.41 | 63.55 | 00:00:00 | 2004-08-13 | 1,067,000 | 63.70 | 63.78 | 63.11 | 63.54 | 00:00:00 | 2004-08-16 | 1,767,600 | 63.53 | 64.39 | 63.48 | 64.38 | 00:00:00 | 2004-08-17 | 1,898,200 | 64.38 | 64.47 | 63.99 | 64.45 | 00:00:00 | 2004-08-18 | 1,760,000 | 64.45 | 65.02 | 64.40 | 65.02 | 00:00:00 | 2004-08-19 | 1,670,800 | 64.77 | 64.97 | 64.40 | 64.67 | 00:00:00 | 2004-08-20 | 2,109,600 | 64.64 | 64.90 | 64.48 | 64.70 | 00:00:00 | 2004-08-23 | 1,316,200 | 64.80 | 65.00 | 64.58 | 64.58 | 00:00:00 | 2004-08-24 | 2,344,400 | 64.58 | 64.79 | 64.20 | 64.63 | 00:00:00 | 2004-08-25 | 4,198,000 | 64.15 | 64.74 | 64.02 | 64.63 | 00:00:00 | 2004-08-26 | 1,691,400 | 64.83 | 64.90 | 64.62 | 64.72 | 00:00:00 | 2004-08-27 | 716,400 | 64.78 | 64.78 | 64.60 | 64.69 | 00:00:00 | 2004-08-30 | 1,254,600 | 64.59 | 64.78 | 64.35 | 64.49 | 00:00:00 | 2004-08-31 | 2,056,000 | 64.65 | 64.90 | 64.36 | 64.89 | 00:00:00 | 2004-09-01 | 2,300,600 | 65.00 | 65.13 | 64.67 | 65.13 | 00:00:00 | 2004-09-02 | 1,781,800 | 65.08 | 65.12 | 64.68 | 65.04 | 00:00:00 | 2004-09-03 | 1,267,600 | 64.90 | 64.97 | 64.41 | 64.76 | 00:00:00 | 2004-09-07 | 2,294,600 | 64.91 | 65.43 | 64.85 | 65.43 | 00:00:00 | 2004-09-08 | 8,328,800 | 65.00 | 65.34 | 64.88 | 65.25 | 00:00:00 | 2004-09-09 | 4,534,000 | 65.20 | 65.87 | 65.16 | 65.56 | 00:00:00 | 2004-09-10 | 2,975,000 | 65.42 | 65.79 | 65.23 | 65.69 | 00:00:00 | 2004-09-13 | 3,124,600 | 65.69 | 65.69 | 64.99 | 65.25 | 00:00:00 | 2004-09-14 | 3,572,200 | 65.25 | 65.38 | 64.90 | 65.00 | 00:00:00 | 2004-09-15 | 2,383,000 | 65.17 | 65.33 | 64.90 | 65.06 | 00:00:00 | 2004-09-16 | 3,326,600 | 65.18 | 65.43 | 64.95 | 65.40 | 00:00:00 | 2004-09-17 | 5,845,200 | 65.40 | 65.42 | 64.95 | 64.96 | 00:00:00 | 2004-09-20 | 2,964,800 | 65.15 | 65.41 | 65.03 | 65.20 | 00:00:00 | 2004-09-21 | 2,825,000 | 65.35 | 65.78 | 65.06 | 65.62 | 00:00:00 | 2004-09-22 | 2,277,400 | 65.55 | 65.61 | 64.96 | 65.01 | 00:00:00 | 2004-09-23 | 2,057,200 | 64.92 | 64.98 | 64.52 | 64.63 | 00:00:00 | 2004-09-24 | 2,239,600 | 64.64 | 64.77 | 64.50 | 64.60 | 00:00:00 | 2004-09-27 | 1,908,200 | 64.63 | 65.28 | 64.45 | 64.91 | 00:00:00 | 2004-09-28 | 2,184,400 | 65.15 | 65.42 | 64.99 | 65.16 | 00:00:00 | 2004-09-29 | 1,700,200 | 64.96 | 65.20 | 64.66 | 65.20 | 00:00:00 | 2004-09-30 | 2,230,600 | 65.00 | 65.33 | 64.85 | 65.25 | 00:00:00 | 2004-10-01 | 2,642,200 | 65.25 | 65.90 | 65.21 | 65.70 | 00:00:00 | 2004-10-04 | 2,461,200 | 65.70 | 65.82 | 65.44 | 65.62 | 00:00:00 | 2004-10-05 | 2,767,000 | 65.62 | 65.90 | 65.40 | 65.51 | 00:00:00 | 2004-10-06 | 2,215,200 | 65.51 | 66.03 | 65.25 | 66.03 | 00:00:00 | 2004-10-07 | 2,497,400 | 66.00 | 66.05 | 65.45 | 65.48 | 00:00:00 | 2004-10-08 | 1,865,600 | 65.73 | 66.00 | 65.49 | 65.97 | 00:00:00 | 2004-10-11 | 1,804,800 | 66.00 | 66.15 | 65.74 | 65.85 | 00:00:00 | 2004-10-12 | 4,210,000 | 65.86 | 66.28 | 65.52 | 66.24 | 00:00:00 | 2004-10-13 | 2,346,600 | 66.23 | 66.35 | 65.06 | 65.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|