|
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 | 2006-09-08 | 2,478,200 | 78.42 | 78.62 | 77.64 | 77.71 | 00:00:00 | 2006-09-11 | 3,179,000 | 78.49 | 78.49 | 76.77 | 76.84 | 00:00:00 | 2006-09-12 | 3,807,200 | 77.09 | 77.13 | 76.10 | 76.63 | 00:00:00 | 2006-09-13 | 3,313,000 | 76.95 | 77.26 | 76.00 | 76.97 | 00:00:00 | 2006-09-14 | 3,230,400 | 77.05 | 77.38 | 76.30 | 76.54 | 00:00:00 | 2006-09-15 | 5,092,600 | 76.83 | 77.24 | 76.07 | 77.16 | 00:00:00 | 2006-09-18 | 2,324,800 | 77.16 | 77.43 | 76.39 | 76.87 | 00:00:00 | 2006-09-19 | 1,886,400 | 77.10 | 77.34 | 76.78 | 77.13 | 00:00:00 | 2006-09-20 | 2,299,400 | 77.80 | 77.81 | 76.61 | 76.62 | 00:00:00 | 2006-09-21 | 2,001,000 | 77.02 | 77.33 | 76.49 | 77.06 | 00:00:00 | 2006-09-22 | 2,156,600 | 77.07 | 77.07 | 76.21 | 76.30 | 00:00:00 | 2006-09-25 | 2,755,600 | 76.73 | 77.42 | 76.12 | 77.22 | 00:00:00 | 2006-09-26 | 1,479,000 | 77.57 | 78.01 | 77.08 | 77.45 | 00:00:00 | 2006-09-27 | 2,029,400 | 77.33 | 78.36 | 77.19 | 78.35 | 00:00:00 | 2006-09-28 | 2,619,400 | 78.35 | 78.49 | 77.07 | 77.18 | 00:00:00 | 2006-09-29 | 3,055,000 | 77.19 | 77.64 | 76.48 | 76.49 | 00:00:00 | 2006-10-02 | 3,643,000 | 76.50 | 77.19 | 76.50 | 76.69 | 00:00:00 | 2006-10-03 | 2,845,400 | 76.90 | 76.94 | 76.23 | 76.75 | 00:00:00 | 2006-10-04 | 2,791,200 | 76.75 | 76.87 | 76.04 | 76.78 | 00:00:00 | 2006-10-05 | 1,801,800 | 76.78 | 77.05 | 76.21 | 76.66 | 00:00:00 | 2006-10-06 | 2,224,200 | 76.65 | 76.65 | 76.11 | 76.21 | 00:00:00 | 2006-10-09 | 1,659,400 | 76.40 | 76.87 | 76.07 | 76.36 | 00:00:00 | 2006-10-10 | 3,458,400 | 76.30 | 77.46 | 76.13 | 77.35 | 00:00:00 | 2006-10-11 | 2,729,800 | 77.30 | 77.90 | 77.04 | 77.58 | 00:00:00 | 2006-10-12 | 2,802,600 | 77.68 | 77.85 | 77.21 | 77.76 | 00:00:00 | 2006-10-13 | 1,814,600 | 77.76 | 77.96 | 77.50 | 77.85 | 00:00:00 | 2006-10-16 | 2,255,000 | 77.75 | 78.43 | 77.58 | 78.28 | 00:00:00 | 2006-10-17 | 2,154,800 | 78.10 | 78.85 | 78.07 | 78.32 | 00:00:00 | 2006-10-18 | 3,016,400 | 78.35 | 78.73 | 78.20 | 78.43 | 00:00:00 | 2006-10-19 | 2,175,200 | 78.43 | 79.85 | 78.22 | 79.60 | 00:00:00 | 2006-10-20 | 2,339,000 | 79.83 | 80.31 | 79.50 | 80.16 | 00:00:00 | 2006-10-23 | 2,398,000 | 79.90 | 80.96 | 79.49 | 80.89 | 00:00:00 | 2006-10-24 | 2,049,800 | 80.80 | 80.81 | 80.24 | 80.80 | 00:00:00 | 2006-10-25 | 2,284,400 | 81.00 | 81.84 | 80.67 | 81.49 | 00:00:00 | 2006-10-26 | 2,041,000 | 81.49 | 81.91 | 81.02 | 81.38 | 00:00:00 | 2006-10-27 | 1,994,800 | 81.10 | 81.56 | 80.61 | 80.64 | 00:00:00 | 2006-10-30 | 1,805,600 | 80.85 | 81.18 | 80.40 | 80.58 | 00:00:00 | 2006-10-31 | 2,132,600 | 80.83 | 81.14 | 80.53 | 80.99 | 00:00:00 | 2006-11-01 | 10,204,200 | 81.00 | 84.44 | 81.00 | 83.61 | 00:00:00 | 2006-11-02 | 10,282,200 | 82.80 | 82.81 | 80.55 | 80.99 | 00:00:00 | 2006-11-03 | 4,012,600 | 80.99 | 81.40 | 80.54 | 80.67 | 00:00:00 | 2006-11-06 | 4,807,200 | 80.52 | 80.73 | 79.62 | 79.76 | 00:00:00 | 2006-11-07 | 2,845,200 | 79.76 | 80.12 | 79.64 | 80.12 | 00:00:00 | 2006-11-08 | 2,617,600 | 80.12 | 81.29 | 79.97 | 80.74 | 00:00:00 | 2006-11-09 | 3,998,800 | 80.74 | 81.24 | 80.58 | 81.05 | 00:00:00 | 2006-11-10 | 3,575,600 | 81.00 | 81.27 | 80.92 | 81.22 | 00:00:00 | 2006-11-13 | 1,591,400 | 81.05 | 81.39 | 81.05 | 81.20 | 00:00:00 | 2006-11-14 | 3,111,400 | 81.00 | 81.23 | 80.29 | 80.48 | 00:00:00 | 2006-11-15 | 4,117,600 | 80.00 | 80.58 | 79.68 | 80.35 | 00:00:00 | 2006-11-16 | 3,171,800 | 80.85 | 81.24 | 80.34 | 80.40 | 00:00:00 | 2006-11-17 | 1,999,600 | 80.15 | 81.23 | 80.15 | 80.88 | 00:00:00 | 2006-11-20 | 1,854,800 | 80.50 | 81.20 | 79.93 | 80.90 | 00:00:00 | 2006-11-21 | 2,360,600 | 80.80 | 81.04 | 80.62 | 80.88 | 00:00:00 | 2006-11-22 | 3,006,000 | 80.77 | 81.19 | 80.75 | 81.05 | 00:00:00 | 2006-11-24 | 805,800 | 80.76 | 81.28 | 80.76 | 81.00 | 00:00:00 | 2006-11-27 | 2,812,400 | 80.95 | 81.11 | 80.34 | 80.72 | 00:00:00 | 2006-11-28 | 3,309,600 | 80.65 | 81.32 | 80.39 | 80.89 | 00:00:00 | 2006-11-29 | 3,597,000 | 80.50 | 80.91 | 80.19 | 80.75 | 00:00:00 | 2006-11-30 | 3,429,200 | 80.82 | 80.83 | 80.60 | 80.74 | 00:00:00 | 2006-12-01 | 3,234,400 | 80.65 | 80.88 | 80.39 | 80.88 | 00:00:00 | 2006-12-04 | 3,432,600 | 80.88 | 81.06 | 80.81 | 81.03 | 00:00:00 | 2006-12-05 | 4,754,400 | 81.10 | 81.35 | 80.94 | 81.19 | 00:00:00 | 2006-12-06 | 3,427,600 | 81.19 | 81.34 | 81.01 | 81.15 | 00:00:00 | 2006-12-07 | 2,845,200 | 81.25 | 81.45 | 81.01 | 81.13 | 00:00:00 | 2006-12-08 | 2,712,000 | 81.13 | 81.41 | 80.80 | 81.13 | 00:00:00 | 2006-12-11 | 2,172,800 | 81.19 | 81.37 | 80.90 | 81.18 | 00:00:00 | 2006-12-12 | 2,653,600 | 81.18 | 81.74 | 81.14 | 81.60 | 00:00:00 | 2006-12-13 | 2,955,400 | 81.66 | 82.73 | 81.66 | 82.64 | 00:00:00 | 2006-12-14 | 2,006,400 | 82.50 | 82.99 | 82.33 | 82.78 | 00:00:00 | 2006-12-15 | 3,119,000 | 82.78 | 82.98 | 82.54 | 82.90 | 00:00:00 | 2006-12-18 | 3,039,400 | 82.90 | 83.00 | 82.26 | 82.41 | 00:00:00 | 2006-12-19 | 2,520,400 | 82.29 | 83.34 | 81.96 | 83.32 | 00:00:00 | 2006-12-20 | 3,161,000 | 83.50 | 83.54 | 82.42 | 82.43 | 00:00:00 | 2006-12-21 | 2,685,400 | 82.75 | 83.02 | 81.77 | 82.22 | 00:00:00 | 2006-12-22 | 2,214,800 | 82.30 | 82.47 | 81.50 | 82.36 | 00:00:00 | 2006-12-26 | 1,959,800 | 82.22 | 83.06 | 81.75 | 82.99 | 00:00:00 | 2006-12-27 | 2,691,800 | 83.02 | 84.00 | 83.02 | 83.96 | 00:00:00 | 2006-12-28 | 3,569,800 | 83.81 | 84.30 | 83.80 | 84.02 | 00:00:00 | 2006-12-29 | 2,298,800 | 83.94 | 84.00 | 83.23 | 83.84 | 00:00:00 | 2007-01-03 | 4,715,800 | 83.70 | 84.00 | 82.91 | 83.65 | 00:00:00 | 2007-01-04 | 3,465,400 | 83.47 | 83.87 | 82.95 | 83.44 | 00:00:00 | 2007-01-05 | 5,550,400 | 83.44 | 83.44 | 81.93 | 82.24 | 00:00:00 | 2007-01-08 | 3,898,200 | 82.20 | 82.60 | 81.79 | 81.87 | 00:00:00 | 2007-01-09 | 4,338,400 | 81.87 | 81.90 | 81.06 | 81.73 | 00:00:00 | 2007-01-10 | 3,687,200 | 81.60 | 81.70 | 81.19 | 81.50 | 00:00:00 | 2007-01-11 | 5,489,800 | 81.50 | 81.59 | 80.56 | 80.87 | 00:00:00 | 2007-01-12 | 6,217,600 | 80.75 | 80.96 | 79.67 | 80.00 | 00:00:00 | 2007-01-16 | 3,196,400 | 80.10 | 80.53 | 80.00 | 80.05 | 00:00:00 | 2007-01-17 | 2,753,600 | 80.05 | 80.31 | 79.76 | 80.10 | 00:00:00 | 2007-01-18 | 3,436,000 | 80.20 | 80.47 | 80.00 | 80.33 | 00:00:00 | 2007-01-19 | 2,151,400 | 80.51 | 80.83 | 80.23 | 80.76 | 00:00:00 | 2007-01-22 | 2,823,000 | 80.66 | 81.00 | 80.10 | 80.52 | 00:00:00 | 2007-01-23 | 3,921,800 | 80.52 | 80.91 | 80.30 | 80.85 | 00:00:00 | 2007-01-24 | 8,005,600 | 82.63 | 82.87 | 81.84 | 82.04 | 00:00:00 | 2007-01-25 | 2,904,400 | 81.85 | 82.68 | 81.70 | 81.88 | 00:00:00 | 2007-01-26 | 2,156,000 | 81.10 | 82.26 | 81.10 | 82.07 | 00:00:00 | 2007-01-29 | 2,854,000 | 82.28 | 82.28 | 81.72 | 81.92 | 00:00:00 | 2007-01-30 | 2,190,600 | 82.01 | 82.42 | 81.81 | 82.40 | 00:00:00 | 2007-01-31 | 4,313,400 | 82.01 | 83.28 | 81.82 | 82.96 | 00:00:00 | 2007-02-01 | 4,451,200 | 83.50 | 84.60 | 82.97 | 84.19 | 00:00:00 | 2007-02-02 | 10,591,800 | 85.79 | 87.09 | 84.92 | 86.54 | 00:00:00 | 2007-02-05 | 4,763,400 | 86.43 | 87.35 | 86.19 | 86.52 | 00:00:00 | 2007-02-06 | 4,545,200 | 86.82 | 87.34 | 86.43 | 87.14 | 00:00:00 | 2007-02-07 | 2,950,600 | 87.15 | 87.30 | 86.78 | 86.99 | 00:00:00 | 2007-02-08 | 3,167,600 | 87.13 | 87.65 | 87.04 | 87.48 | 00:00:00 | 2007-02-09 | 3,955,800 | 87.49 | 87.89 | 87.22 | 87.46 | 00:00:00 | 2007-02-12 | 2,140,400 | 87.48 | 87.99 | 87.34 | 87.55 | 00:00:00 | 2007-02-13 | 14,863,400 | 87.89 | 88.00 | 84.70 | 86.82 | 00:00:00 | 2007-02-14 | 4,267,200 | 87.00 | 87.56 | 86.70 | 86.81 | 00:00:00 | 2007-02-15 | 2,154,000 | 86.90 | 87.05 | 86.42 | 86.80 | 00:00:00 | 2007-02-16 | 3,020,000 | 86.56 | 86.81 | 86.36 | 86.56 | 00:00:00 | 2007-02-20 | 4,359,800 | 86.36 | 86.37 | 85.80 | 86.30 | 00:00:00 | 2007-02-21 | 4,193,000 | 85.22 | 85.77 | 85.00 | 85.39 | 00:00:00 | 2007-02-22 | 2,478,400 | 85.15 | 85.60 | 84.80 | 85.35 | 00:00:00 | 2007-02-23 | 2,359,400 | 85.30 | 85.93 | 85.17 | 85.68 | 00:00:00 | 2007-02-26 | 7,160,800 | 86.98 | 88.30 | 86.42 | 87.39 | 00:00:00 | 2007-02-27 | 5,644,200 | 87.00 | 87.30 | 84.58 | 85.17 | 00:00:00 | 2007-02-28 | 5,921,600 | 85.17 | 86.09 | 84.74 | 85.53 | 00:00:00 | 2007-03-01 | 3,770,800 | 85.52 | 86.03 | 84.74 | 85.59 | 00:00:00 | 2007-03-02 | 3,302,400 | 85.45 | 85.68 | 85.00 | 85.00 | 00:00:00 | 2007-03-05 | 6,127,400 | 84.73 | 85.00 | 83.71 | 83.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|