|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,565,200 | 73.65 | 73.86 | 71.84 | 72.05 | 00:00:00 | | 2006-03-21 | 3,612,000 | 72.40 | 72.75 | 71.48 | 71.75 | 00:00:00 | | 2006-03-22 | 1,473,000 | 71.65 | 72.26 | 71.25 | 71.99 | 00:00:00 | | 2006-03-23 | 4,177,600 | 71.85 | 71.88 | 70.85 | 71.04 | 00:00:00 | | 2006-03-24 | 2,496,800 | 71.03 | 71.95 | 71.00 | 71.55 | 00:00:00 | | 2006-03-27 | 2,029,800 | 71.59 | 71.59 | 70.44 | 70.60 | 00:00:00 | | 2006-03-28 | 3,164,000 | 70.40 | 71.15 | 70.15 | 70.40 | 00:00:00 | | 2006-03-29 | 1,954,600 | 70.25 | 71.07 | 70.08 | 70.35 | 00:00:00 | | 2006-03-30 | 3,407,200 | 70.05 | 70.52 | 69.66 | 69.70 | 00:00:00 | | 2006-03-31 | 2,638,000 | 70.05 | 70.18 | 68.88 | 69.03 | 00:00:00 | | 2006-04-03 | 3,759,000 | 68.81 | 70.60 | 68.72 | 70.40 | 00:00:00 | | 2006-04-04 | 4,041,200 | 70.30 | 71.81 | 70.00 | 71.71 | 00:00:00 | | 2006-04-05 | 2,804,600 | 71.55 | 72.04 | 71.32 | 71.93 | 00:00:00 | | 2006-04-06 | 2,699,600 | 71.93 | 71.95 | 70.65 | 71.44 | 00:00:00 | | 2006-04-07 | 3,094,800 | 71.34 | 71.46 | 70.62 | 70.96 | 00:00:00 | | 2006-04-10 | 3,676,600 | 71.01 | 72.75 | 70.90 | 72.00 | 00:00:00 | | 2006-04-11 | 2,721,200 | 72.09 | 72.42 | 71.53 | 71.65 | 00:00:00 | | 2006-04-12 | 2,690,800 | 71.66 | 72.13 | 71.09 | 71.50 | 00:00:00 | | 2006-04-13 | 2,133,600 | 71.50 | 71.63 | 70.51 | 70.77 | 00:00:00 | | 2006-04-17 | 2,644,200 | 70.44 | 71.20 | 70.44 | 71.15 | 00:00:00 | | 2006-04-18 | 3,984,000 | 71.21 | 73.54 | 71.18 | 73.43 | 00:00:00 | | 2006-04-19 | 2,492,000 | 73.33 | 73.68 | 73.00 | 73.47 | 00:00:00 | | 2006-04-20 | 4,032,400 | 73.35 | 74.62 | 73.24 | 73.39 | 00:00:00 | | 2006-04-21 | 6,572,400 | 73.85 | 74.55 | 73.25 | 74.29 | 00:00:00 | | 2006-04-24 | 3,506,000 | 74.04 | 74.25 | 73.69 | 74.05 | 00:00:00 | | 2006-04-25 | 3,755,600 | 73.85 | 74.41 | 73.63 | 74.18 | 00:00:00 | | 2006-04-26 | 4,325,800 | 74.70 | 74.75 | 74.19 | 74.40 | 00:00:00 | | 2006-04-27 | 4,521,800 | 74.40 | 75.75 | 73.76 | 75.17 | 00:00:00 | | 2006-04-28 | 4,119,800 | 74.92 | 75.10 | 74.50 | 74.87 | 00:00:00 | | 2006-05-01 | 3,399,200 | 74.89 | 75.18 | 74.15 | 74.33 | 00:00:00 | | 2006-05-02 | 3,727,400 | 74.50 | 74.95 | 73.93 | 74.73 | 00:00:00 | | 2006-05-03 | 3,086,200 | 74.73 | 74.95 | 73.60 | 74.46 | 00:00:00 | | 2006-05-04 | 2,477,400 | 74.63 | 75.29 | 74.26 | 74.36 | 00:00:00 | | 2006-05-05 | 2,550,800 | 74.75 | 76.02 | 74.67 | 75.90 | 00:00:00 | | 2006-05-08 | 2,232,800 | 75.40 | 75.61 | 74.57 | 74.86 | 00:00:00 | | 2006-05-09 | 2,796,400 | 74.61 | 74.74 | 74.24 | 74.26 | 00:00:00 | | 2006-05-10 | 3,279,000 | 74.27 | 75.69 | 74.00 | 75.53 | 00:00:00 | | 2006-05-11 | 2,002,400 | 75.60 | 75.65 | 74.48 | 75.13 | 00:00:00 | | 2006-05-12 | 2,548,200 | 75.00 | 75.01 | 73.43 | 73.57 | 00:00:00 | | 2006-05-15 | 2,706,800 | 73.57 | 73.89 | 72.76 | 73.34 | 00:00:00 | | 2006-05-16 | 2,531,600 | 73.36 | 73.44 | 72.56 | 72.59 | 00:00:00 | | 2006-05-17 | 3,914,400 | 72.04 | 72.74 | 71.57 | 71.83 | 00:00:00 | | 2006-05-18 | 1,907,000 | 71.03 | 72.54 | 71.03 | 71.77 | 00:00:00 | | 2006-05-19 | 4,461,400 | 72.36 | 73.98 | 72.12 | 73.66 | 00:00:00 | | 2006-05-22 | 4,848,600 | 73.83 | 74.00 | 72.51 | 73.44 | 00:00:00 | | 2006-05-23 | 4,465,800 | 73.44 | 73.67 | 72.26 | 72.40 | 00:00:00 | | 2006-05-24 | 4,674,400 | 72.49 | 72.60 | 70.72 | 71.73 | 00:00:00 | | 2006-05-25 | 3,124,200 | 72.05 | 72.23 | 71.18 | 72.13 | 00:00:00 | | 2006-05-26 | 1,574,200 | 72.56 | 73.07 | 71.86 | 72.86 | 00:00:00 | | 2006-05-30 | 2,268,400 | 72.82 | 73.20 | 72.22 | 72.25 | 00:00:00 | | 2006-05-31 | 2,766,000 | 71.78 | 72.65 | 71.75 | 72.58 | 00:00:00 | | 2006-06-01 | 3,266,800 | 72.58 | 73.62 | 72.33 | 73.27 | 00:00:00 | | 2006-06-02 | 2,829,800 | 73.50 | 74.21 | 72.89 | 74.20 | 00:00:00 | | 2006-06-05 | 3,022,600 | 74.20 | 74.76 | 73.71 | 73.80 | 00:00:00 | | 2006-06-06 | 3,211,000 | 73.80 | 74.25 | 73.02 | 73.90 | 00:00:00 | | 2006-06-07 | 2,813,000 | 73.90 | 74.08 | 72.84 | 72.85 | 00:00:00 | | 2006-06-08 | 4,303,400 | 72.45 | 72.84 | 72.13 | 72.65 | 00:00:00 | | 2006-06-09 | 3,597,600 | 72.40 | 73.14 | 72.31 | 72.80 | 00:00:00 | | 2006-06-12 | 1,983,000 | 72.83 | 73.53 | 72.66 | 73.00 | 00:00:00 | | 2006-06-13 | 3,629,800 | 73.00 | 73.46 | 72.30 | 72.76 | 00:00:00 | | 2006-06-14 | 3,224,400 | 72.41 | 72.84 | 71.46 | 71.81 | 00:00:00 | | 2006-06-15 | 3,226,000 | 72.30 | 73.75 | 72.00 | 73.40 | 00:00:00 | | 2006-06-16 | 2,649,400 | 73.45 | 74.24 | 73.41 | 74.02 | 00:00:00 | | 2006-06-19 | 2,187,400 | 74.40 | 74.40 | 72.54 | 72.93 | 00:00:00 | | 2006-06-20 | 2,492,000 | 73.20 | 73.57 | 72.38 | 72.60 | 00:00:00 | | 2006-06-21 | 2,152,600 | 72.80 | 73.32 | 72.31 | 72.64 | 00:00:00 | | 2006-06-22 | 3,193,200 | 72.39 | 72.46 | 71.65 | 71.94 | 00:00:00 | | 2006-06-23 | 2,597,800 | 71.78 | 73.70 | 71.76 | 72.68 | 00:00:00 | | 2006-06-26 | 1,964,600 | 72.88 | 73.66 | 72.88 | 73.65 | 00:00:00 | | 2006-06-27 | 2,526,000 | 73.60 | 74.30 | 73.05 | 73.14 | 00:00:00 | | 2006-06-28 | 1,934,800 | 73.18 | 73.70 | 73.18 | 73.44 | 00:00:00 | | 2006-06-29 | 3,435,200 | 73.95 | 75.31 | 73.70 | 75.26 | 00:00:00 | | 2006-06-30 | 2,930,000 | 75.25 | 75.55 | 74.63 | 74.79 | 00:00:00 | | 2006-07-03 | 954,000 | 74.79 | 75.63 | 74.44 | 75.63 | 00:00:00 | | 2006-07-05 | 2,905,600 | 74.95 | 75.44 | 74.62 | 75.05 | 00:00:00 | | 2006-07-06 | 3,282,200 | 75.05 | 75.40 | 74.60 | 75.39 | 00:00:00 | | 2006-07-07 | 3,285,000 | 75.20 | 75.89 | 75.02 | 75.37 | 00:00:00 | | 2006-07-10 | 2,920,800 | 75.55 | 75.64 | 75.14 | 75.50 | 00:00:00 | | 2006-07-11 | 2,928,800 | 75.40 | 75.70 | 74.96 | 75.56 | 00:00:00 | | 2006-07-12 | 2,510,400 | 75.67 | 75.68 | 74.95 | 75.14 | 00:00:00 | | 2006-07-13 | 2,990,600 | 75.15 | 75.70 | 74.86 | 75.00 | 00:00:00 | | 2006-07-14 | 2,937,000 | 75.00 | 75.78 | 74.68 | 75.61 | 00:00:00 | | 2006-07-17 | 3,435,400 | 75.62 | 76.27 | 75.49 | 75.78 | 00:00:00 | | 2006-07-18 | 3,106,600 | 75.79 | 75.79 | 74.58 | 75.02 | 00:00:00 | | 2006-07-19 | 3,143,000 | 75.22 | 76.70 | 75.01 | 76.50 | 00:00:00 | | 2006-07-20 | 2,554,000 | 76.50 | 77.42 | 76.49 | 77.23 | 00:00:00 | | 2006-07-21 | 3,191,800 | 77.90 | 77.90 | 77.26 | 77.72 | 00:00:00 | | 2006-07-24 | 2,827,400 | 77.65 | 77.88 | 77.30 | 77.47 | 00:00:00 | | 2006-07-25 | 2,858,800 | 77.07 | 78.28 | 76.96 | 78.05 | 00:00:00 | | 2006-07-26 | 3,452,000 | 78.01 | 78.75 | 77.85 | 78.66 | 00:00:00 | | 2006-07-27 | 3,030,000 | 78.72 | 79.65 | 78.13 | 78.23 | 00:00:00 | | 2006-07-28 | 2,904,200 | 78.65 | 79.05 | 78.34 | 78.60 | 00:00:00 | | 2006-07-31 | 1,917,400 | 78.30 | 78.81 | 78.11 | 78.48 | 00:00:00 | | 2006-08-01 | 2,563,800 | 78.48 | 78.98 | 78.15 | 78.62 | 00:00:00 | | 2006-08-02 | 2,938,400 | 78.45 | 78.80 | 78.13 | 78.15 | 00:00:00 | | 2006-08-03 | 3,202,800 | 77.95 | 78.45 | 77.56 | 78.36 | 00:00:00 | | 2006-08-04 | 2,170,600 | 78.61 | 78.95 | 78.30 | 78.86 | 00:00:00 | | 2006-08-07 | 2,258,800 | 78.55 | 79.00 | 77.54 | 77.64 | 00:00:00 | | 2006-08-08 | 1,961,800 | 77.75 | 78.49 | 77.60 | 78.02 | 00:00:00 | | 2006-08-09 | 2,289,000 | 78.75 | 79.41 | 78.36 | 78.90 | 00:00:00 | | 2006-08-10 | 2,607,800 | 78.91 | 79.18 | 78.30 | 79.12 | 00:00:00 | | 2006-08-11 | 1,427,800 | 78.70 | 79.36 | 78.69 | 79.27 | 00:00:00 | | 2006-08-14 | 1,970,400 | 77.37 | 79.40 | 77.37 | 79.05 | 00:00:00 | | 2006-08-15 | 1,928,600 | 79.55 | 79.94 | 78.87 | 79.68 | 00:00:00 | | 2006-08-16 | 2,058,200 | 79.95 | 80.00 | 78.76 | 78.76 | 00:00:00 | | 2006-08-17 | 2,276,400 | 78.55 | 78.68 | 77.97 | 78.23 | 00:00:00 | | 2006-08-18 | 2,010,200 | 78.30 | 79.50 | 78.18 | 79.27 | 00:00:00 | | 2006-08-21 | 1,180,800 | 79.50 | 79.92 | 79.02 | 79.52 | 00:00:00 | | 2006-08-22 | 1,820,000 | 79.60 | 80.00 | 79.23 | 79.90 | 00:00:00 | | 2006-08-23 | 2,222,000 | 79.99 | 80.06 | 79.12 | 79.13 | 00:00:00 | | 2006-08-24 | 3,543,800 | 79.14 | 80.34 | 78.91 | 80.31 | 00:00:00 | | 2006-08-25 | 3,424,600 | 80.10 | 81.19 | 80.10 | 80.88 | 00:00:00 | | 2006-08-28 | 3,992,000 | 80.70 | 81.24 | 80.15 | 81.10 | 00:00:00 | | 2006-08-29 | 4,324,000 | 80.90 | 81.42 | 80.39 | 81.32 | 00:00:00 | | 2006-08-30 | 2,464,400 | 80.50 | 80.77 | 79.30 | 79.30 | 00:00:00 | | 2006-08-31 | 2,398,200 | 79.35 | 79.97 | 79.35 | 79.89 | 00:00:00 | | 2006-09-01 | 1,574,000 | 79.89 | 79.95 | 79.37 | 79.58 | 00:00:00 | | 2006-09-05 | 2,593,200 | 79.58 | 79.58 | 78.88 | 79.50 | 00:00:00 | | 2006-09-06 | 2,705,800 | 79.35 | 79.36 | 78.45 | 78.45 | 00:00:00 | | 2006-09-07 | 3,264,600 | 78.25 | 78.74 | 78.02 | 78.17 | 00:00:00 | | 2006-09-08 | 2,478,200 | 78.42 | 78.62 | 77.64 | 77.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
