|
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 | 2005-09-26 | 3,350,800 | 83.95 | 84.47 | 83.58 | 83.70 | 00:00:00 | 2005-09-27 | 2,314,800 | 83.50 | 84.66 | 83.40 | 84.60 | 00:00:00 | 2005-09-28 | 2,901,800 | 84.55 | 86.04 | 84.50 | 85.93 | 00:00:00 | 2005-09-29 | 2,980,600 | 85.93 | 86.57 | 85.36 | 86.27 | 00:00:00 | 2005-09-30 | 3,311,600 | 86.20 | 86.87 | 86.06 | 86.14 | 00:00:00 | 2005-10-03 | 3,714,600 | 86.14 | 86.90 | 85.81 | 86.50 | 00:00:00 | 2005-10-04 | 3,056,200 | 86.94 | 86.97 | 85.03 | 85.05 | 00:00:00 | 2005-10-05 | 4,725,400 | 84.42 | 84.52 | 81.28 | 81.40 | 00:00:00 | 2005-10-06 | 7,535,200 | 81.50 | 81.74 | 78.69 | 80.38 | 00:00:00 | 2005-10-07 | 2,962,200 | 80.15 | 81.26 | 80.00 | 80.50 | 00:00:00 | 2005-10-10 | 2,782,400 | 80.65 | 80.86 | 78.61 | 78.85 | 00:00:00 | 2005-10-11 | 3,598,200 | 79.20 | 80.39 | 79.20 | 80.08 | 00:00:00 | 2005-10-12 | 4,679,400 | 79.70 | 80.60 | 79.02 | 79.76 | 00:00:00 | 2005-10-13 | 6,370,400 | 79.25 | 79.49 | 77.36 | 77.63 | 00:00:00 | 2005-10-14 | 4,095,600 | 77.82 | 78.33 | 77.21 | 78.15 | 00:00:00 | 2005-10-17 | 4,850,000 | 78.75 | 80.15 | 78.75 | 79.04 | 00:00:00 | 2005-10-18 | 4,209,200 | 79.00 | 79.11 | 76.50 | 77.31 | 00:00:00 | 2005-10-19 | 5,713,600 | 76.50 | 77.23 | 75.52 | 77.07 | 00:00:00 | 2005-10-20 | 5,339,000 | 77.01 | 77.24 | 74.25 | 74.84 | 00:00:00 | 2005-10-21 | 5,840,800 | 75.00 | 75.91 | 74.63 | 75.78 | 00:00:00 | 2005-10-24 | 5,214,000 | 76.03 | 77.50 | 75.84 | 77.29 | 00:00:00 | 2005-10-25 | 3,860,400 | 77.32 | 77.74 | 76.42 | 77.25 | 00:00:00 | 2005-10-26 | 3,252,200 | 77.26 | 77.27 | 75.86 | 76.00 | 00:00:00 | 2005-10-27 | 3,850,400 | 76.06 | 76.06 | 74.32 | 74.33 | 00:00:00 | 2005-10-28 | 3,580,200 | 74.33 | 75.56 | 74.11 | 75.34 | 00:00:00 | 2005-10-31 | 3,971,600 | 75.00 | 76.41 | 74.94 | 76.08 | 00:00:00 | 2005-11-01 | 4,025,800 | 76.00 | 76.01 | 74.86 | 75.00 | 00:00:00 | 2005-11-02 | 5,936,400 | 75.12 | 75.61 | 73.76 | 75.51 | 00:00:00 | 2005-11-03 | 4,837,200 | 74.42 | 76.84 | 73.50 | 75.35 | 00:00:00 | 2005-11-04 | 2,855,000 | 75.60 | 75.95 | 74.84 | 75.30 | 00:00:00 | 2005-11-07 | 3,656,600 | 75.30 | 75.43 | 74.11 | 74.80 | 00:00:00 | 2005-11-08 | 3,472,400 | 74.80 | 75.78 | 74.51 | 75.76 | 00:00:00 | 2005-11-09 | 3,767,800 | 75.70 | 77.07 | 75.45 | 76.76 | 00:00:00 | 2005-11-10 | 5,122,200 | 76.88 | 76.93 | 75.35 | 76.33 | 00:00:00 | 2005-11-11 | 2,831,400 | 76.45 | 76.46 | 74.89 | 75.10 | 00:00:00 | 2005-11-14 | 2,093,000 | 75.10 | 75.15 | 74.45 | 74.73 | 00:00:00 | 2005-11-15 | 2,121,200 | 74.75 | 75.74 | 74.18 | 74.65 | 00:00:00 | 2005-11-16 | 3,555,800 | 74.90 | 76.70 | 74.62 | 76.17 | 00:00:00 | 2005-11-17 | 3,602,000 | 76.75 | 78.39 | 76.75 | 77.08 | 00:00:00 | 2005-11-18 | 2,116,800 | 77.88 | 77.88 | 76.29 | 77.48 | 00:00:00 | 2005-11-21 | 2,642,600 | 77.49 | 77.89 | 76.94 | 77.58 | 00:00:00 | 2005-11-22 | 2,724,000 | 77.59 | 77.90 | 76.69 | 77.45 | 00:00:00 | 2005-11-23 | 2,485,400 | 76.85 | 77.81 | 76.44 | 77.60 | 00:00:00 | 2005-11-25 | 645,400 | 77.84 | 78.29 | 77.43 | 78.24 | 00:00:00 | 2005-11-28 | 2,251,200 | 78.15 | 78.15 | 77.05 | 77.20 | 00:00:00 | 2005-11-29 | 2,047,600 | 77.69 | 78.21 | 77.09 | 77.09 | 00:00:00 | 2005-11-30 | 2,789,400 | 77.09 | 77.66 | 75.94 | 75.95 | 00:00:00 | 2005-12-01 | 2,246,000 | 76.24 | 76.61 | 75.59 | 76.31 | 00:00:00 | 2005-12-02 | 1,924,000 | 76.32 | 76.32 | 75.33 | 75.98 | 00:00:00 | 2005-12-05 | 2,735,200 | 75.98 | 76.90 | 75.80 | 76.53 | 00:00:00 | 2005-12-06 | 1,942,000 | 76.59 | 76.93 | 76.43 | 76.53 | 00:00:00 | 2005-12-07 | 1,918,400 | 76.90 | 76.96 | 75.85 | 76.16 | 00:00:00 | 2005-12-08 | 2,205,800 | 76.39 | 77.43 | 76.28 | 77.09 | 00:00:00 | 2005-12-09 | 5,867,800 | 77.05 | 79.29 | 77.02 | 79.06 | 00:00:00 | 2005-12-12 | 4,361,000 | 79.09 | 79.46 | 78.69 | 78.95 | 00:00:00 | 2005-12-13 | 2,767,200 | 78.84 | 80.20 | 78.84 | 80.00 | 00:00:00 | 2005-12-14 | 3,910,400 | 80.25 | 81.05 | 80.10 | 80.91 | 00:00:00 | 2005-12-15 | 2,613,000 | 81.10 | 81.47 | 80.29 | 81.09 | 00:00:00 | 2005-12-16 | 4,586,600 | 81.55 | 81.69 | 80.86 | 80.87 | 00:00:00 | 2005-12-19 | 3,539,400 | 80.88 | 80.98 | 80.31 | 80.50 | 00:00:00 | 2005-12-20 | 3,288,800 | 80.51 | 81.14 | 79.89 | 80.82 | 00:00:00 | 2005-12-21 | 2,290,800 | 81.70 | 81.70 | 79.26 | 79.36 | 00:00:00 | 2005-12-22 | 2,889,000 | 79.95 | 79.95 | 78.67 | 78.74 | 00:00:00 | 2005-12-23 | 2,417,800 | 78.85 | 79.00 | 78.36 | 78.78 | 00:00:00 | 2005-12-27 | 2,277,200 | 78.78 | 78.83 | 77.91 | 77.97 | 00:00:00 | 2005-12-28 | 2,334,200 | 78.00 | 78.27 | 77.18 | 77.44 | 00:00:00 | 2005-12-29 | 1,568,000 | 77.60 | 77.89 | 77.17 | 77.35 | 00:00:00 | 2005-12-30 | 1,327,600 | 77.30 | 77.50 | 76.80 | 77.20 | 00:00:00 | 2006-01-03 | 2,091,600 | 77.61 | 79.21 | 77.50 | 79.16 | 00:00:00 | 2006-01-04 | 2,260,200 | 79.00 | 79.53 | 78.48 | 79.37 | 00:00:00 | 2006-01-05 | 3,657,200 | 79.10 | 79.52 | 77.47 | 77.49 | 00:00:00 | 2006-01-06 | 1,786,600 | 77.95 | 78.49 | 77.30 | 78.26 | 00:00:00 | 2006-01-09 | 1,620,000 | 78.36 | 78.40 | 77.09 | 78.07 | 00:00:00 | 2006-01-10 | 1,811,400 | 77.46 | 78.80 | 77.46 | 78.76 | 00:00:00 | 2006-01-11 | 1,759,800 | 78.77 | 78.80 | 78.06 | 78.35 | 00:00:00 | 2006-01-12 | 2,525,600 | 78.35 | 78.60 | 77.50 | 77.52 | 00:00:00 | 2006-01-13 | 2,324,200 | 77.52 | 78.26 | 77.28 | 78.11 | 00:00:00 | 2006-01-17 | 2,534,600 | 77.50 | 79.41 | 77.46 | 79.40 | 00:00:00 | 2006-01-18 | 2,284,200 | 79.40 | 79.75 | 78.45 | 78.91 | 00:00:00 | 2006-01-19 | 2,918,400 | 78.92 | 80.20 | 78.70 | 80.11 | 00:00:00 | 2006-01-20 | 2,770,400 | 79.75 | 80.42 | 78.51 | 78.64 | 00:00:00 | 2006-01-23 | 2,235,200 | 78.63 | 79.32 | 78.10 | 78.13 | 00:00:00 | 2006-01-24 | 2,052,000 | 78.19 | 78.55 | 77.62 | 78.25 | 00:00:00 | 2006-01-25 | 5,629,800 | 78.00 | 78.49 | 76.53 | 77.08 | 00:00:00 | 2006-01-26 | 13,772,400 | 76.85 | 76.86 | 74.75 | 75.50 | 00:00:00 | 2006-01-27 | 6,786,800 | 75.60 | 76.00 | 74.40 | 75.26 | 00:00:00 | 2006-01-30 | 3,909,400 | 75.26 | 76.22 | 75.07 | 75.64 | 00:00:00 | 2006-01-31 | 4,625,200 | 75.20 | 75.92 | 75.13 | 75.53 | 00:00:00 | 2006-02-01 | 3,431,600 | 75.53 | 76.05 | 75.13 | 75.95 | 00:00:00 | 2006-02-02 | 2,922,800 | 76.40 | 76.45 | 74.91 | 75.33 | 00:00:00 | 2006-02-03 | 3,406,400 | 75.05 | 75.45 | 74.60 | 75.05 | 00:00:00 | 2006-02-06 | 5,446,400 | 75.05 | 75.72 | 75.02 | 75.17 | 00:00:00 | 2006-02-07 | 2,685,200 | 75.21 | 75.35 | 74.64 | 75.05 | 00:00:00 | 2006-02-08 | 2,131,400 | 74.85 | 75.36 | 74.60 | 75.28 | 00:00:00 | 2006-02-09 | 3,446,600 | 75.30 | 75.76 | 75.10 | 75.45 | 00:00:00 | 2006-02-10 | 2,183,600 | 75.25 | 75.84 | 74.42 | 74.44 | 00:00:00 | 2006-02-13 | 3,930,000 | 74.45 | 74.60 | 73.51 | 73.90 | 00:00:00 | 2006-02-14 | 5,481,600 | 73.90 | 73.90 | 72.78 | 73.65 | 00:00:00 | 2006-02-15 | 2,764,200 | 73.65 | 74.09 | 73.40 | 73.83 | 00:00:00 | 2006-02-16 | 1,696,000 | 74.10 | 74.63 | 73.95 | 74.57 | 00:00:00 | 2006-02-17 | 2,934,200 | 74.57 | 75.74 | 74.55 | 74.75 | 00:00:00 | 2006-02-21 | 2,834,000 | 75.15 | 75.93 | 75.03 | 75.67 | 00:00:00 | 2006-02-22 | 1,924,400 | 75.01 | 75.24 | 74.60 | 74.98 | 00:00:00 | 2006-02-23 | 2,550,200 | 74.99 | 74.99 | 74.23 | 74.24 | 00:00:00 | 2006-02-24 | 1,791,000 | 74.45 | 74.83 | 74.33 | 74.35 | 00:00:00 | 2006-02-27 | 2,318,400 | 74.35 | 75.63 | 74.30 | 75.33 | 00:00:00 | 2006-02-28 | 3,748,600 | 74.94 | 75.16 | 74.55 | 75.10 | 00:00:00 | 2006-03-01 | 1,654,200 | 75.06 | 75.18 | 74.57 | 74.67 | 00:00:00 | 2006-03-02 | 4,092,400 | 74.25 | 74.48 | 73.94 | 74.33 | 00:00:00 | 2006-03-03 | 2,715,000 | 73.65 | 74.51 | 73.65 | 73.85 | 00:00:00 | 2006-03-06 | 4,751,000 | 73.40 | 73.47 | 71.95 | 72.07 | 00:00:00 | 2006-03-07 | 2,995,800 | 72.60 | 72.63 | 71.37 | 71.96 | 00:00:00 | 2006-03-08 | 2,747,400 | 71.75 | 72.77 | 71.20 | 72.19 | 00:00:00 | 2006-03-09 | 2,160,200 | 72.34 | 72.48 | 71.45 | 71.65 | 00:00:00 | 2006-03-10 | 3,273,400 | 71.30 | 71.72 | 71.05 | 71.41 | 00:00:00 | 2006-03-13 | 2,120,800 | 71.41 | 72.24 | 71.31 | 72.07 | 00:00:00 | 2006-03-14 | 2,118,600 | 72.25 | 73.09 | 71.66 | 73.08 | 00:00:00 | 2006-03-15 | 3,003,800 | 72.95 | 73.19 | 72.45 | 72.88 | 00:00:00 | 2006-03-16 | 2,140,000 | 73.22 | 74.14 | 73.12 | 73.85 | 00:00:00 | 2006-03-17 | 3,104,400 | 74.30 | 74.30 | 73.24 | 73.25 | 00:00:00 | 2006-03-20 | 3,565,200 | 73.65 | 73.86 | 71.84 | 72.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|