|
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 | 2005-04-06 | 2,359,000 | 76.53 | 76.87 | 75.71 | 75.85 | 00:00:00 | 2005-04-07 | 2,418,600 | 75.89 | 76.71 | 75.69 | 76.50 | 00:00:00 | 2005-04-08 | 2,727,800 | 76.15 | 76.16 | 75.25 | 75.27 | 00:00:00 | 2005-04-11 | 2,087,400 | 75.18 | 75.81 | 75.15 | 75.50 | 00:00:00 | 2005-04-12 | 2,769,000 | 75.50 | 76.30 | 74.88 | 76.11 | 00:00:00 | 2005-04-13 | 2,298,800 | 76.10 | 76.67 | 75.58 | 75.97 | 00:00:00 | 2005-04-14 | 2,557,400 | 75.90 | 76.27 | 75.27 | 75.27 | 00:00:00 | 2005-04-15 | 3,598,800 | 75.27 | 75.39 | 73.49 | 73.58 | 00:00:00 | 2005-04-18 | 3,269,200 | 73.30 | 74.32 | 73.12 | 73.55 | 00:00:00 | 2005-04-19 | 3,284,600 | 73.70 | 74.67 | 73.33 | 74.61 | 00:00:00 | 2005-04-20 | 4,228,600 | 74.15 | 74.38 | 72.80 | 72.91 | 00:00:00 | 2005-04-21 | 3,290,400 | 74.10 | 74.43 | 73.40 | 74.23 | 00:00:00 | 2005-04-22 | 2,368,400 | 74.18 | 74.45 | 73.44 | 74.25 | 00:00:00 | 2005-04-25 | 1,616,600 | 74.62 | 75.42 | 74.56 | 75.28 | 00:00:00 | 2005-04-26 | 1,425,800 | 75.10 | 75.26 | 74.31 | 74.31 | 00:00:00 | 2005-04-27 | 3,207,600 | 74.20 | 75.42 | 73.64 | 74.66 | 00:00:00 | 2005-04-28 | 3,375,400 | 74.40 | 75.41 | 74.21 | 74.36 | 00:00:00 | 2005-04-29 | 2,841,400 | 74.36 | 75.52 | 74.27 | 75.40 | 00:00:00 | 2005-05-02 | 1,899,800 | 75.55 | 76.00 | 75.31 | 75.66 | 00:00:00 | 2005-05-03 | 3,143,200 | 75.15 | 76.14 | 74.80 | 75.15 | 00:00:00 | 2005-05-04 | 12,806,400 | 75.00 | 75.01 | 71.50 | 72.70 | 00:00:00 | 2005-05-05 | 7,921,000 | 72.20 | 72.64 | 70.60 | 72.28 | 00:00:00 | 2005-05-06 | 4,430,600 | 72.29 | 72.29 | 70.86 | 70.88 | 00:00:00 | 2005-05-09 | 3,226,200 | 70.90 | 71.48 | 70.80 | 71.29 | 00:00:00 | 2005-05-10 | 3,756,000 | 71.00 | 71.12 | 69.80 | 70.11 | 00:00:00 | 2005-05-11 | 3,638,600 | 70.35 | 71.10 | 70.24 | 70.84 | 00:00:00 | 2005-05-12 | 2,590,400 | 71.25 | 72.26 | 70.16 | 70.33 | 00:00:00 | 2005-05-13 | 4,435,200 | 70.85 | 70.85 | 67.75 | 69.22 | 00:00:00 | 2005-05-16 | 3,047,400 | 69.30 | 69.84 | 68.71 | 69.59 | 00:00:00 | 2005-05-17 | 2,895,000 | 69.95 | 71.17 | 69.60 | 71.03 | 00:00:00 | 2005-05-18 | 2,606,000 | 71.30 | 71.52 | 70.68 | 71.01 | 00:00:00 | 2005-05-19 | 1,658,000 | 71.11 | 71.65 | 71.02 | 71.62 | 00:00:00 | 2005-05-20 | 2,875,200 | 71.90 | 71.90 | 71.26 | 71.40 | 00:00:00 | 2005-05-23 | 3,238,400 | 71.05 | 71.10 | 70.58 | 70.63 | 00:00:00 | 2005-05-24 | 1,757,600 | 70.66 | 71.06 | 70.31 | 70.85 | 00:00:00 | 2005-05-25 | 2,314,400 | 70.10 | 70.37 | 69.74 | 70.21 | 00:00:00 | 2005-05-26 | 1,936,200 | 70.21 | 70.41 | 69.97 | 70.02 | 00:00:00 | 2005-05-27 | 3,585,200 | 70.14 | 70.14 | 69.68 | 70.12 | 00:00:00 | 2005-05-31 | 2,082,400 | 70.04 | 70.71 | 69.87 | 70.31 | 00:00:00 | 2005-06-01 | 2,615,800 | 70.10 | 71.34 | 70.08 | 71.07 | 00:00:00 | 2005-06-02 | 1,590,400 | 71.30 | 71.30 | 70.74 | 70.92 | 00:00:00 | 2005-06-03 | 1,462,600 | 71.05 | 71.38 | 70.46 | 71.10 | 00:00:00 | 2005-06-06 | 1,614,600 | 71.10 | 71.26 | 70.70 | 71.00 | 00:00:00 | 2005-06-07 | 2,105,000 | 71.25 | 72.01 | 71.06 | 71.30 | 00:00:00 | 2005-06-08 | 1,073,000 | 71.52 | 71.94 | 71.15 | 71.40 | 00:00:00 | 2005-06-09 | 2,312,200 | 71.41 | 72.08 | 71.17 | 72.01 | 00:00:00 | 2005-06-10 | 3,581,200 | 72.05 | 73.42 | 72.02 | 73.05 | 00:00:00 | 2005-06-13 | 1,169,400 | 72.85 | 73.10 | 72.35 | 73.02 | 00:00:00 | 2005-06-14 | 1,254,400 | 73.00 | 73.56 | 72.89 | 73.17 | 00:00:00 | 2005-06-15 | 1,997,400 | 73.35 | 73.35 | 71.96 | 72.50 | 00:00:00 | 2005-06-16 | 1,538,800 | 72.70 | 72.85 | 71.90 | 72.80 | 00:00:00 | 2005-06-17 | 4,035,600 | 72.75 | 72.75 | 71.54 | 72.60 | 00:00:00 | 2005-06-20 | 2,492,600 | 72.53 | 74.08 | 72.49 | 73.93 | 00:00:00 | 2005-06-21 | 1,760,200 | 73.78 | 74.18 | 73.55 | 73.82 | 00:00:00 | 2005-06-22 | 2,113,600 | 74.10 | 74.16 | 73.76 | 73.76 | 00:00:00 | 2005-06-23 | 2,221,400 | 73.75 | 73.87 | 72.85 | 73.13 | 00:00:00 | 2005-06-24 | 1,732,800 | 72.91 | 73.51 | 72.88 | 73.00 | 00:00:00 | 2005-06-27 | 1,357,000 | 73.00 | 73.38 | 72.72 | 73.12 | 00:00:00 | 2005-06-28 | 1,488,800 | 73.55 | 74.28 | 73.40 | 74.28 | 00:00:00 | 2005-06-29 | 1,258,800 | 74.28 | 74.33 | 73.58 | 73.85 | 00:00:00 | 2005-06-30 | 1,905,000 | 73.75 | 74.08 | 73.24 | 73.39 | 00:00:00 | 2005-07-01 | 1,162,600 | 73.39 | 74.14 | 73.10 | 74.10 | 00:00:00 | 2005-07-05 | 1,825,800 | 74.11 | 74.36 | 73.37 | 74.24 | 00:00:00 | 2005-07-06 | 2,326,000 | 74.15 | 74.43 | 72.89 | 72.92 | 00:00:00 | 2005-07-07 | 2,526,000 | 72.55 | 74.00 | 72.15 | 74.00 | 00:00:00 | 2005-07-08 | 2,381,800 | 73.77 | 74.98 | 73.66 | 74.80 | 00:00:00 | 2005-07-11 | 2,730,200 | 75.05 | 75.93 | 74.90 | 75.92 | 00:00:00 | 2005-07-12 | 1,687,600 | 75.70 | 76.10 | 75.50 | 75.91 | 00:00:00 | 2005-07-13 | 1,523,400 | 75.60 | 75.96 | 75.12 | 75.45 | 00:00:00 | 2005-07-14 | 2,115,000 | 75.85 | 76.24 | 73.81 | 74.48 | 00:00:00 | 2005-07-15 | 1,128,600 | 74.48 | 74.77 | 74.09 | 74.73 | 00:00:00 | 2005-07-18 | 955,400 | 74.73 | 75.02 | 74.39 | 74.40 | 00:00:00 | 2005-07-19 | 2,200,800 | 74.44 | 74.75 | 74.08 | 74.37 | 00:00:00 | 2005-07-20 | 2,652,200 | 74.15 | 74.83 | 74.00 | 74.61 | 00:00:00 | 2005-07-21 | 2,290,400 | 74.62 | 74.90 | 72.95 | 73.18 | 00:00:00 | 2005-07-22 | 2,126,400 | 73.25 | 73.98 | 73.18 | 73.88 | 00:00:00 | 2005-07-25 | 891,800 | 73.91 | 74.52 | 73.76 | 73.77 | 00:00:00 | 2005-07-26 | 1,432,400 | 73.83 | 74.16 | 73.56 | 73.65 | 00:00:00 | 2005-07-27 | 1,734,800 | 73.65 | 73.98 | 73.51 | 73.55 | 00:00:00 | 2005-07-28 | 2,299,800 | 73.75 | 74.63 | 73.48 | 74.45 | 00:00:00 | 2005-07-29 | 1,889,200 | 74.45 | 74.68 | 73.86 | 73.86 | 00:00:00 | 2005-08-01 | 1,612,400 | 74.02 | 74.08 | 73.13 | 73.33 | 00:00:00 | 2005-08-02 | 6,309,600 | 75.95 | 77.27 | 74.82 | 77.25 | 00:00:00 | 2005-08-03 | 6,946,400 | 76.20 | 79.20 | 75.81 | 77.90 | 00:00:00 | 2005-08-04 | 2,942,800 | 77.90 | 78.43 | 76.80 | 76.84 | 00:00:00 | 2005-08-05 | 2,713,800 | 76.85 | 76.85 | 75.59 | 75.73 | 00:00:00 | 2005-08-08 | 3,793,800 | 76.15 | 76.41 | 74.47 | 74.55 | 00:00:00 | 2005-08-09 | 2,355,800 | 75.41 | 75.44 | 74.80 | 75.11 | 00:00:00 | 2005-08-10 | 2,925,600 | 75.50 | 75.98 | 74.17 | 74.48 | 00:00:00 | 2005-08-11 | 3,658,000 | 75.00 | 75.38 | 74.39 | 74.80 | 00:00:00 | 2005-08-12 | 2,448,000 | 74.65 | 74.96 | 74.05 | 74.53 | 00:00:00 | 2005-08-15 | 1,868,200 | 74.53 | 75.13 | 74.19 | 75.01 | 00:00:00 | 2005-08-16 | 2,446,000 | 75.01 | 75.33 | 74.15 | 74.16 | 00:00:00 | 2005-08-17 | 2,677,800 | 74.00 | 74.01 | 72.82 | 73.50 | 00:00:00 | 2005-08-18 | 2,935,200 | 73.30 | 74.62 | 73.05 | 74.50 | 00:00:00 | 2005-08-19 | 2,202,800 | 74.99 | 75.15 | 74.31 | 75.07 | 00:00:00 | 2005-08-22 | 2,553,800 | 76.42 | 76.42 | 75.17 | 75.79 | 00:00:00 | 2005-08-23 | 4,182,800 | 75.79 | 76.58 | 75.64 | 76.20 | 00:00:00 | 2005-08-24 | 4,464,400 | 75.48 | 76.42 | 75.35 | 75.59 | 00:00:00 | 2005-08-25 | 1,978,600 | 75.59 | 76.38 | 75.59 | 76.20 | 00:00:00 | 2005-08-26 | 1,773,800 | 76.20 | 76.57 | 75.69 | 75.86 | 00:00:00 | 2005-08-29 | 2,590,800 | 75.50 | 76.57 | 74.67 | 76.36 | 00:00:00 | 2005-08-30 | 3,046,800 | 76.00 | 76.47 | 75.40 | 75.93 | 00:00:00 | 2005-08-31 | 2,208,600 | 76.18 | 76.49 | 75.60 | 76.48 | 00:00:00 | 2005-09-01 | 5,312,800 | 76.70 | 79.16 | 76.70 | 79.03 | 00:00:00 | 2005-09-02 | 2,302,200 | 78.08 | 78.87 | 77.84 | 78.19 | 00:00:00 | 2005-09-06 | 4,738,200 | 79.45 | 80.20 | 79.15 | 79.89 | 00:00:00 | 2005-09-07 | 2,593,800 | 79.95 | 79.99 | 79.05 | 79.80 | 00:00:00 | 2005-09-08 | 2,259,600 | 80.00 | 80.35 | 79.62 | 79.76 | 00:00:00 | 2005-09-09 | 2,202,800 | 79.80 | 80.99 | 79.77 | 80.78 | 00:00:00 | 2005-09-12 | 3,068,800 | 80.30 | 80.78 | 79.50 | 79.85 | 00:00:00 | 2005-09-13 | 1,889,200 | 79.85 | 80.10 | 79.43 | 79.43 | 00:00:00 | 2005-09-14 | 6,259,600 | 80.00 | 80.70 | 79.82 | 80.23 | 00:00:00 | 2005-09-15 | 3,257,600 | 80.35 | 81.57 | 80.34 | 81.54 | 00:00:00 | 2005-09-16 | 4,239,000 | 81.99 | 82.58 | 81.35 | 82.56 | 00:00:00 | 2005-09-19 | 5,268,600 | 84.00 | 84.24 | 83.61 | 83.94 | 00:00:00 | 2005-09-20 | 7,975,400 | 84.60 | 85.75 | 84.50 | 84.76 | 00:00:00 | 2005-09-21 | 4,715,600 | 84.80 | 84.95 | 83.41 | 83.87 | 00:00:00 | 2005-09-22 | 2,882,400 | 83.20 | 83.95 | 82.71 | 83.79 | 00:00:00 | 2005-09-23 | 3,358,600 | 83.15 | 84.33 | 83.02 | 83.85 | 00:00:00 | 2005-09-26 | 3,350,800 | 83.95 | 84.47 | 83.58 | 83.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|