|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,346,600 | 66.23 | 66.35 | 65.06 | 65.24 | 00:00:00 | | 2004-10-14 | 1,649,800 | 65.02 | 65.28 | 64.90 | 65.08 | 00:00:00 | | 2004-10-15 | 2,877,600 | 65.20 | 65.50 | 65.14 | 65.19 | 00:00:00 | | 2004-10-18 | 2,079,600 | 65.14 | 65.37 | 64.95 | 65.16 | 00:00:00 | | 2004-10-19 | 2,196,200 | 65.14 | 65.45 | 64.57 | 64.70 | 00:00:00 | | 2004-10-20 | 2,904,200 | 64.85 | 65.09 | 64.60 | 65.08 | 00:00:00 | | 2004-10-21 | 6,667,600 | 64.15 | 64.36 | 63.53 | 64.00 | 00:00:00 | | 2004-10-22 | 3,261,400 | 64.01 | 64.34 | 63.71 | 63.71 | 00:00:00 | | 2004-10-25 | 3,211,400 | 64.00 | 64.19 | 63.43 | 63.52 | 00:00:00 | | 2004-10-26 | 2,768,600 | 63.53 | 64.90 | 63.39 | 64.90 | 00:00:00 | | 2004-10-27 | 2,839,400 | 64.80 | 64.89 | 63.95 | 64.05 | 00:00:00 | | 2004-10-28 | 3,401,000 | 63.99 | 64.00 | 62.97 | 63.73 | 00:00:00 | | 2004-10-29 | 3,321,000 | 63.91 | 64.32 | 63.79 | 64.32 | 00:00:00 | | 2004-11-01 | 2,580,400 | 64.28 | 64.39 | 63.98 | 64.10 | 00:00:00 | | 2004-11-02 | 3,219,200 | 64.00 | 64.26 | 63.50 | 63.50 | 00:00:00 | | 2004-11-03 | 2,529,800 | 64.25 | 64.95 | 64.05 | 64.20 | 00:00:00 | | 2004-11-04 | 5,442,600 | 64.20 | 65.39 | 64.03 | 65.39 | 00:00:00 | | 2004-11-05 | 2,781,000 | 65.39 | 65.40 | 64.31 | 65.12 | 00:00:00 | | 2004-11-08 | 3,405,200 | 65.48 | 65.50 | 65.10 | 65.46 | 00:00:00 | | 2004-11-09 | 3,540,400 | 65.65 | 66.00 | 65.46 | 65.83 | 00:00:00 | | 2004-11-10 | 3,510,800 | 66.20 | 66.20 | 65.56 | 65.87 | 00:00:00 | | 2004-11-11 | 1,833,400 | 65.93 | 66.69 | 65.80 | 66.50 | 00:00:00 | | 2004-11-12 | 4,058,400 | 66.92 | 67.61 | 66.65 | 67.54 | 00:00:00 | | 2004-11-15 | 2,326,600 | 67.29 | 67.34 | 66.73 | 67.15 | 00:00:00 | | 2004-11-16 | 2,322,000 | 67.20 | 67.31 | 66.81 | 66.81 | 00:00:00 | | 2004-11-17 | 2,416,800 | 67.00 | 67.10 | 66.30 | 66.49 | 00:00:00 | | 2004-11-18 | 3,520,200 | 66.57 | 66.98 | 66.41 | 66.45 | 00:00:00 | | 2004-11-19 | 3,691,800 | 66.55 | 66.57 | 65.95 | 66.10 | 00:00:00 | | 2004-11-22 | 3,239,200 | 66.30 | 67.10 | 66.30 | 67.00 | 00:00:00 | | 2004-11-23 | 2,951,600 | 66.51 | 67.48 | 66.44 | 67.25 | 00:00:00 | | 2004-11-24 | 4,061,000 | 66.20 | 67.14 | 66.20 | 66.73 | 00:00:00 | | 2004-11-26 | 648,600 | 66.83 | 67.00 | 66.62 | 66.67 | 00:00:00 | | 2004-11-29 | 3,025,000 | 66.68 | 66.91 | 65.90 | 65.95 | 00:00:00 | | 2004-11-30 | 3,325,600 | 65.92 | 66.12 | 65.47 | 65.47 | 00:00:00 | | 2004-12-01 | 2,984,600 | 65.48 | 65.50 | 64.75 | 65.25 | 00:00:00 | | 2004-12-02 | 3,484,400 | 65.10 | 65.24 | 63.98 | 64.44 | 00:00:00 | | 2004-12-03 | 4,036,600 | 64.55 | 64.95 | 64.25 | 64.53 | 00:00:00 | | 2004-12-06 | 5,373,800 | 65.05 | 66.45 | 64.93 | 66.18 | 00:00:00 | | 2004-12-07 | 5,476,000 | 66.30 | 66.77 | 65.88 | 66.50 | 00:00:00 | | 2004-12-08 | 6,587,800 | 66.60 | 67.40 | 66.44 | 67.27 | 00:00:00 | | 2004-12-09 | 3,508,600 | 67.27 | 67.39 | 66.96 | 67.35 | 00:00:00 | | 2004-12-10 | 3,174,400 | 67.89 | 67.89 | 66.94 | 67.50 | 00:00:00 | | 2004-12-13 | 3,886,200 | 67.75 | 68.28 | 67.52 | 68.27 | 00:00:00 | | 2004-12-14 | 3,025,800 | 68.05 | 68.37 | 67.64 | 68.12 | 00:00:00 | | 2004-12-15 | 3,175,200 | 68.29 | 68.50 | 67.89 | 68.45 | 00:00:00 | | 2004-12-16 | 2,119,400 | 68.30 | 68.50 | 68.00 | 68.33 | 00:00:00 | | 2004-12-17 | 4,164,600 | 68.10 | 68.47 | 68.00 | 68.24 | 00:00:00 | | 2004-12-20 | 3,939,800 | 68.50 | 68.85 | 68.03 | 68.04 | 00:00:00 | | 2004-12-21 | 4,255,200 | 68.07 | 68.07 | 67.76 | 67.98 | 00:00:00 | | 2004-12-22 | 2,351,800 | 68.00 | 68.29 | 67.87 | 68.00 | 00:00:00 | | 2004-12-23 | 1,651,000 | 68.10 | 68.19 | 67.70 | 67.76 | 00:00:00 | | 2004-12-27 | 1,582,000 | 67.86 | 68.08 | 67.26 | 67.30 | 00:00:00 | | 2004-12-28 | 1,355,800 | 67.52 | 67.85 | 67.36 | 67.85 | 00:00:00 | | 2004-12-29 | 1,375,400 | 67.65 | 67.98 | 67.64 | 67.78 | 00:00:00 | | 2004-12-30 | 1,332,400 | 67.94 | 68.50 | 67.85 | 68.17 | 00:00:00 | | 2004-12-31 | 1,413,200 | 68.18 | 68.23 | 67.74 | 67.74 | 00:00:00 | | 2005-01-03 | 3,350,600 | 68.00 | 68.18 | 67.42 | 67.48 | 00:00:00 | | 2005-01-04 | 2,750,200 | 67.50 | 67.92 | 67.17 | 67.17 | 00:00:00 | | 2005-01-05 | 3,688,600 | 67.00 | 67.15 | 66.53 | 66.70 | 00:00:00 | | 2005-01-06 | 3,872,600 | 66.52 | 67.13 | 66.51 | 67.06 | 00:00:00 | | 2005-01-07 | 2,296,800 | 67.30 | 67.88 | 66.90 | 66.91 | 00:00:00 | | 2005-01-10 | 2,170,200 | 67.01 | 67.92 | 66.88 | 67.90 | 00:00:00 | | 2005-01-11 | 1,824,600 | 67.90 | 67.93 | 67.14 | 67.62 | 00:00:00 | | 2005-01-12 | 2,304,000 | 67.43 | 68.18 | 67.42 | 68.14 | 00:00:00 | | 2005-01-13 | 2,709,000 | 68.14 | 69.30 | 68.13 | 68.50 | 00:00:00 | | 2005-01-14 | 2,573,000 | 68.50 | 69.22 | 68.50 | 69.10 | 00:00:00 | | 2005-01-18 | 2,420,800 | 68.95 | 69.65 | 68.81 | 69.65 | 00:00:00 | | 2005-01-19 | 2,536,600 | 69.33 | 69.58 | 68.89 | 68.93 | 00:00:00 | | 2005-01-20 | 2,147,200 | 68.93 | 68.93 | 68.21 | 68.35 | 00:00:00 | | 2005-01-21 | 1,747,800 | 68.35 | 68.77 | 68.01 | 68.26 | 00:00:00 | | 2005-01-24 | 2,324,400 | 68.26 | 68.95 | 67.99 | 68.45 | 00:00:00 | | 2005-01-25 | 2,449,600 | 68.40 | 68.95 | 68.34 | 68.38 | 00:00:00 | | 2005-01-26 | 2,378,800 | 68.70 | 69.12 | 68.50 | 68.96 | 00:00:00 | | 2005-01-27 | 3,742,000 | 68.70 | 69.18 | 68.26 | 68.66 | 00:00:00 | | 2005-01-28 | 3,881,000 | 68.62 | 68.80 | 67.37 | 68.53 | 00:00:00 | | 2005-01-31 | 3,062,600 | 68.90 | 69.40 | 68.84 | 69.38 | 00:00:00 | | 2005-02-01 | 4,287,800 | 69.38 | 69.39 | 68.75 | 68.95 | 00:00:00 | | 2005-02-02 | 3,216,600 | 69.05 | 69.20 | 68.80 | 69.10 | 00:00:00 | | 2005-02-03 | 2,784,200 | 69.10 | 69.10 | 68.72 | 68.82 | 00:00:00 | | 2005-02-04 | 3,451,800 | 69.20 | 69.94 | 69.19 | 69.89 | 00:00:00 | | 2005-02-07 | 2,818,600 | 69.93 | 70.23 | 69.78 | 70.18 | 00:00:00 | | 2005-02-08 | 2,301,200 | 70.25 | 70.66 | 70.20 | 70.41 | 00:00:00 | | 2005-02-09 | 2,793,600 | 70.25 | 70.85 | 70.25 | 70.50 | 00:00:00 | | 2005-02-10 | 3,050,600 | 70.35 | 71.09 | 70.30 | 70.85 | 00:00:00 | | 2005-02-11 | 2,858,800 | 70.75 | 70.90 | 70.43 | 70.63 | 00:00:00 | | 2005-02-14 | 2,193,400 | 70.55 | 71.17 | 70.55 | 71.17 | 00:00:00 | | 2005-02-15 | 2,919,200 | 71.17 | 71.19 | 70.85 | 70.97 | 00:00:00 | | 2005-02-16 | 2,608,000 | 70.75 | 71.70 | 70.52 | 71.69 | 00:00:00 | | 2005-02-17 | 3,732,000 | 71.50 | 72.54 | 71.50 | 72.01 | 00:00:00 | | 2005-02-18 | 3,456,400 | 72.02 | 72.14 | 71.44 | 71.60 | 00:00:00 | | 2005-02-22 | 2,756,600 | 71.50 | 71.64 | 69.92 | 70.00 | 00:00:00 | | 2005-02-23 | 3,774,000 | 70.00 | 70.83 | 69.88 | 70.14 | 00:00:00 | | 2005-02-24 | 1,722,800 | 70.15 | 70.97 | 70.15 | 70.86 | 00:00:00 | | 2005-02-25 | 3,180,200 | 70.61 | 72.94 | 70.61 | 72.74 | 00:00:00 | | 2005-02-28 | 3,805,800 | 72.42 | 72.74 | 71.96 | 72.03 | 00:00:00 | | 2005-03-01 | 2,404,600 | 71.93 | 72.59 | 71.60 | 71.71 | 00:00:00 | | 2005-03-02 | 1,897,000 | 71.59 | 72.31 | 71.55 | 71.94 | 00:00:00 | | 2005-03-03 | 2,324,000 | 71.94 | 72.51 | 71.85 | 72.25 | 00:00:00 | | 2005-03-04 | 4,472,800 | 72.75 | 74.47 | 72.73 | 74.25 | 00:00:00 | | 2005-03-07 | 3,159,800 | 74.00 | 75.45 | 74.00 | 75.10 | 00:00:00 | | 2005-03-08 | 2,903,000 | 75.00 | 75.30 | 74.42 | 75.15 | 00:00:00 | | 2005-03-09 | 4,455,400 | 74.60 | 75.09 | 74.00 | 74.07 | 00:00:00 | | 2005-03-10 | 3,325,400 | 74.07 | 74.47 | 73.38 | 74.28 | 00:00:00 | | 2005-03-11 | 2,733,200 | 74.15 | 74.48 | 73.73 | 73.76 | 00:00:00 | | 2005-03-14 | 2,890,400 | 73.70 | 74.83 | 73.63 | 74.83 | 00:00:00 | | 2005-03-15 | 1,763,000 | 75.00 | 75.23 | 74.31 | 74.31 | 00:00:00 | | 2005-03-16 | 3,453,400 | 74.31 | 74.94 | 73.60 | 74.24 | 00:00:00 | | 2005-03-17 | 3,274,400 | 74.90 | 75.80 | 74.29 | 75.66 | 00:00:00 | | 2005-03-18 | 7,271,400 | 75.55 | 76.00 | 74.86 | 75.81 | 00:00:00 | | 2005-03-21 | 2,388,800 | 75.78 | 75.79 | 75.10 | 75.55 | 00:00:00 | | 2005-03-22 | 4,044,400 | 75.88 | 76.01 | 74.30 | 74.39 | 00:00:00 | | 2005-03-23 | 5,314,200 | 74.20 | 74.20 | 73.02 | 73.11 | 00:00:00 | | 2005-03-24 | 2,126,400 | 73.20 | 74.06 | 73.20 | 73.76 | 00:00:00 | | 2005-03-28 | 2,406,400 | 73.98 | 74.32 | 73.57 | 73.60 | 00:00:00 | | 2005-03-29 | 3,943,600 | 73.45 | 73.73 | 72.49 | 72.49 | 00:00:00 | | 2005-03-30 | 2,693,800 | 72.50 | 73.93 | 72.50 | 73.70 | 00:00:00 | | 2005-03-31 | 2,547,600 | 74.05 | 75.00 | 73.85 | 74.43 | 00:00:00 | | 2005-04-01 | 3,619,400 | 74.94 | 75.40 | 74.65 | 75.27 | 00:00:00 | | 2005-04-04 | 2,956,800 | 75.35 | 76.09 | 74.89 | 76.08 | 00:00:00 | | 2005-04-05 | 3,059,000 | 76.50 | 76.85 | 76.41 | 76.50 | 00:00:00 | | 2005-04-06 | 2,359,000 | 76.53 | 76.87 | 75.71 | 75.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
