|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 6,127,400 | 84.73 | 85.00 | 83.71 | 83.82 | 00:00:00 | | 2007-03-06 | 3,985,200 | 84.12 | 84.75 | 83.99 | 84.68 | 00:00:00 | | 2007-03-07 | 3,382,600 | 84.20 | 85.31 | 84.09 | 84.85 | 00:00:00 | | 2007-03-08 | 3,799,600 | 85.12 | 85.20 | 84.36 | 84.49 | 00:00:00 | | 2007-03-09 | 3,048,800 | 84.82 | 84.99 | 84.09 | 84.59 | 00:00:00 | | 2007-03-12 | 2,529,400 | 84.50 | 85.77 | 84.16 | 85.73 | 00:00:00 | | 2007-03-13 | 4,003,600 | 85.53 | 86.16 | 84.48 | 84.74 | 00:00:00 | | 2007-03-14 | 4,418,600 | 84.77 | 85.08 | 83.65 | 84.70 | 00:00:00 | | 2007-03-15 | 3,841,200 | 84.70 | 85.55 | 84.30 | 85.42 | 00:00:00 | | 2007-03-16 | 4,449,200 | 85.66 | 86.12 | 84.90 | 84.97 | 00:00:00 | | 2007-03-19 | 3,756,800 | 85.40 | 86.47 | 85.30 | 86.21 | 00:00:00 | | 2007-03-20 | 4,108,800 | 86.30 | 87.65 | 85.75 | 87.65 | 00:00:00 | | 2007-03-21 | 4,442,600 | 87.69 | 88.97 | 87.22 | 88.66 | 00:00:00 | | 2007-03-22 | 2,649,600 | 88.66 | 88.77 | 88.02 | 88.60 | 00:00:00 | | 2007-03-23 | 2,664,800 | 88.62 | 89.00 | 88.13 | 88.91 | 00:00:00 | | 2007-03-26 | 2,999,800 | 88.85 | 89.42 | 87.94 | 89.33 | 00:00:00 | | 2007-03-27 | 2,667,400 | 89.05 | 89.25 | 88.66 | 89.12 | 00:00:00 | | 2007-03-28 | 3,834,000 | 88.87 | 89.14 | 88.40 | 88.57 | 00:00:00 | | 2007-03-29 | 3,020,600 | 88.97 | 89.16 | 88.44 | 89.13 | 00:00:00 | | 2007-03-30 | 3,850,600 | 89.13 | 89.18 | 87.55 | 88.77 | 00:00:00 | | 2007-04-02 | 3,552,200 | 88.77 | 90.25 | 88.73 | 90.00 | 00:00:00 | | 2007-04-03 | 2,481,000 | 90.02 | 90.20 | 89.43 | 89.98 | 00:00:00 | | 2007-04-04 | 2,149,600 | 90.06 | 90.65 | 89.50 | 89.57 | 00:00:00 | | 2007-04-05 | 2,398,200 | 89.58 | 90.25 | 89.43 | 90.14 | 00:00:00 | | 2007-04-09 | 1,916,800 | 90.06 | 90.83 | 90.06 | 90.20 | 00:00:00 | | 2007-04-10 | 2,143,000 | 90.00 | 90.47 | 89.56 | 90.42 | 00:00:00 | | 2007-04-11 | 3,143,200 | 89.98 | 90.59 | 89.81 | 89.87 | 00:00:00 | | 2007-04-12 | 2,093,400 | 89.90 | 90.08 | 88.81 | 89.54 | 00:00:00 | | 2007-04-13 | 1,872,600 | 90.39 | 90.39 | 88.82 | 89.14 | 00:00:00 | | 2007-04-16 | 3,807,800 | 89.14 | 89.54 | 88.65 | 89.50 | 00:00:00 | | 2007-04-17 | 2,910,400 | 89.15 | 89.35 | 88.79 | 89.25 | 00:00:00 | | 2007-04-18 | 4,250,000 | 89.15 | 89.15 | 88.24 | 88.74 | 00:00:00 | | 2007-04-19 | 4,099,000 | 89.58 | 89.58 | 88.20 | 89.08 | 00:00:00 | | 2007-04-20 | 7,391,400 | 89.93 | 91.08 | 89.71 | 90.86 | 00:00:00 | | 2007-04-23 | 4,347,000 | 90.87 | 91.93 | 90.84 | 91.63 | 00:00:00 | | 2007-04-24 | 2,201,200 | 91.63 | 91.84 | 91.21 | 91.53 | 00:00:00 | | 2007-04-25 | 4,061,200 | 91.89 | 92.52 | 91.62 | 92.42 | 00:00:00 | | 2007-04-26 | 2,887,600 | 92.42 | 92.67 | 92.10 | 92.33 | 00:00:00 | | 2007-04-27 | 2,848,400 | 91.57 | 92.27 | 91.41 | 91.55 | 00:00:00 | | 2007-04-30 | 4,831,200 | 93.63 | 93.63 | 91.17 | 91.20 | 00:00:00 | | 2007-05-01 | 4,865,000 | 91.99 | 92.46 | 91.06 | 92.24 | 00:00:00 | | 2007-05-02 | 6,039,800 | 92.52 | 92.52 | 91.25 | 92.03 | 00:00:00 | | 2007-05-03 | 3,630,200 | 91.15 | 91.73 | 90.72 | 91.14 | 00:00:00 | | 2007-05-04 | 2,314,600 | 91.14 | 91.39 | 90.48 | 90.82 | 00:00:00 | | 2007-05-07 | 3,574,000 | 90.82 | 90.99 | 90.20 | 90.44 | 00:00:00 | | 2007-05-08 | 4,275,200 | 90.25 | 90.42 | 89.43 | 89.70 | 00:00:00 | | 2007-05-09 | 3,108,800 | 89.71 | 90.37 | 89.67 | 90.19 | 00:00:00 | | 2007-05-10 | 2,554,200 | 89.93 | 90.35 | 89.14 | 89.15 | 00:00:00 | | 2007-05-11 | 2,773,800 | 89.60 | 90.53 | 89.52 | 90.53 | 00:00:00 | | 2007-05-14 | 2,512,600 | 90.90 | 91.15 | 90.27 | 90.47 | 00:00:00 | | 2007-05-15 | 3,802,000 | 91.30 | 91.65 | 90.10 | 90.12 | 00:00:00 | | 2007-05-16 | 2,314,200 | 90.13 | 90.89 | 90.06 | 90.73 | 00:00:00 | | 2007-05-17 | 1,758,200 | 90.65 | 90.65 | 89.95 | 90.32 | 00:00:00 | | 2007-05-18 | 3,228,000 | 91.15 | 91.15 | 90.49 | 91.06 | 00:00:00 | | 2007-05-21 | 2,061,400 | 92.92 | 92.92 | 90.60 | 91.03 | 00:00:00 | | 2007-05-22 | 2,350,000 | 91.28 | 91.36 | 90.17 | 90.27 | 00:00:00 | | 2007-05-23 | 2,579,600 | 90.22 | 90.58 | 89.02 | 89.19 | 00:00:00 | | 2007-05-24 | 4,154,600 | 89.00 | 89.30 | 86.58 | 86.87 | 00:00:00 | | 2007-05-25 | 4,539,400 | 87.05 | 87.60 | 85.60 | 86.57 | 00:00:00 | | 2007-05-29 | 3,337,800 | 87.06 | 87.94 | 87.00 | 87.73 | 00:00:00 | | 2007-05-30 | 3,483,000 | 87.50 | 87.69 | 86.24 | 87.63 | 00:00:00 | | 2007-05-31 | 4,285,000 | 88.00 | 88.69 | 87.55 | 88.59 | 00:00:00 | | 2007-06-01 | 5,548,200 | 88.59 | 89.28 | 87.41 | 87.64 | 00:00:00 | | 2007-06-04 | 6,576,000 | 87.80 | 88.86 | 87.06 | 87.87 | 00:00:00 | | 2007-06-05 | 5,078,800 | 87.56 | 87.63 | 86.04 | 86.35 | 00:00:00 | | 2007-06-06 | 9,061,600 | 86.43 | 86.43 | 83.69 | 84.36 | 00:00:00 | | 2007-06-07 | 7,833,000 | 84.08 | 86.35 | 81.56 | 81.72 | 00:00:00 | | 2007-06-08 | 5,792,600 | 81.73 | 83.10 | 81.37 | 82.47 | 00:00:00 | | 2007-06-11 | 4,686,400 | 82.50 | 84.28 | 82.50 | 83.51 | 00:00:00 | | 2007-06-12 | 4,612,000 | 82.74 | 83.27 | 81.96 | 82.01 | 00:00:00 | | 2007-06-13 | 5,774,400 | 82.40 | 84.74 | 82.40 | 84.68 | 00:00:00 | | 2007-06-14 | 5,533,200 | 84.55 | 85.47 | 84.46 | 84.80 | 00:00:00 | | 2007-06-15 | 5,855,800 | 85.50 | 86.35 | 85.37 | 85.63 | 00:00:00 | | 2007-06-18 | 3,742,400 | 85.64 | 85.84 | 84.30 | 84.59 | 00:00:00 | | 2007-06-19 | 4,216,600 | 84.50 | 84.59 | 83.52 | 84.00 | 00:00:00 | | 2007-06-20 | 5,019,200 | 84.49 | 84.49 | 81.92 | 82.09 | 00:00:00 | | 2007-06-21 | 4,781,800 | 82.18 | 82.65 | 81.52 | 82.06 | 00:00:00 | | 2007-06-22 | 4,874,200 | 81.91 | 81.92 | 80.05 | 80.55 | 00:00:00 | | 2007-06-25 | 5,023,200 | 80.85 | 82.47 | 80.65 | 81.40 | 00:00:00 | | 2007-06-26 | 4,743,400 | 81.60 | 82.44 | 81.16 | 81.16 | 00:00:00 | | 2007-06-27 | 4,795,200 | 81.16 | 83.56 | 80.86 | 83.55 | 00:00:00 | | 2007-06-28 | 10,199,000 | 87.72 | 88.49 | 86.03 | 86.03 | 00:00:00 | | 2007-06-29 | 7,223,600 | 86.51 | 87.03 | 85.57 | 86.31 | 00:00:00 | | 2007-07-02 | 5,823,400 | 86.30 | 87.76 | 86.30 | 86.84 | 00:00:00 | | 2007-07-03 | 2,440,200 | 86.84 | 87.07 | 86.11 | 86.69 | 00:00:00 | | 2007-07-05 | 5,655,600 | 86.57 | 86.79 | 85.90 | 86.63 | 00:00:00 | | 2007-07-06 | 4,048,800 | 86.47 | 86.53 | 85.95 | 86.19 | 00:00:00 | | 2007-07-09 | 2,883,200 | 86.25 | 86.90 | 86.10 | 86.57 | 00:00:00 | | 2007-07-10 | 6,046,800 | 86.50 | 87.58 | 86.30 | 86.46 | 00:00:00 | | 2007-07-11 | 3,614,600 | 86.17 | 87.46 | 86.15 | 87.32 | 00:00:00 | | 2007-07-12 | 3,957,200 | 87.50 | 88.52 | 87.07 | 88.49 | 00:00:00 | | 2007-07-13 | 4,606,000 | 87.88 | 89.02 | 87.88 | 88.60 | 00:00:00 | | 2007-07-16 | 7,956,600 | 88.12 | 89.01 | 88.02 | 88.37 | 00:00:00 | | 2007-07-17 | 5,067,600 | 88.39 | 88.68 | 87.78 | 88.10 | 00:00:00 | | 2007-07-18 | 8,439,800 | 87.97 | 88.17 | 87.29 | 87.73 | 00:00:00 | | 2007-07-19 | 5,471,600 | 87.77 | 88.57 | 87.64 | 88.24 | 00:00:00 | | 2007-07-20 | 5,611,000 | 88.16 | 88.43 | 87.11 | 87.19 | 00:00:00 | | 2007-07-23 | 3,446,400 | 87.98 | 88.01 | 86.84 | 87.08 | 00:00:00 | | 2007-07-24 | 4,978,200 | 86.54 | 87.20 | 84.91 | 84.98 | 00:00:00 | | 2007-07-25 | 5,766,800 | 85.40 | 85.87 | 84.32 | 85.72 | 00:00:00 | | 2007-07-26 | 7,878,000 | 85.20 | 85.60 | 82.53 | 83.67 | 00:00:00 | | 2007-07-27 | 6,640,000 | 83.67 | 84.40 | 82.19 | 82.19 | 00:00:00 | | 2007-07-30 | 6,577,200 | 82.06 | 84.18 | 81.51 | 83.90 | 00:00:00 | | 2007-07-31 | 6,968,400 | 84.77 | 87.00 | 83.65 | 84.22 | 00:00:00 | | 2007-08-01 | 6,640,800 | 84.03 | 85.94 | 83.26 | 85.06 | 00:00:00 | | 2007-08-02 | 13,514,200 | 84.79 | 85.45 | 83.89 | 84.60 | 00:00:00 | | 2007-08-03 | 11,563,600 | 84.50 | 85.47 | 83.32 | 84.00 | 00:00:00 | | 2007-08-06 | 12,922,800 | 84.35 | 87.10 | 82.75 | 86.96 | 00:00:00 | | 2007-08-07 | 29,121,000 | 86.92 | 90.00 | 86.42 | 89.25 | 00:00:00 | | 2007-08-08 | 26,402,400 | 90.45 | 92.00 | 90.22 | 91.10 | 00:00:00 | | 2007-08-09 | 12,059,000 | 90.10 | 91.49 | 88.12 | 90.85 | 00:00:00 | | 2007-08-10 | 9,164,000 | 90.23 | 91.48 | 89.64 | 90.25 | 00:00:00 | | 2007-08-13 | 7,756,600 | 90.50 | 91.09 | 88.56 | 89.32 | 00:00:00 | | 2007-08-14 | 4,834,800 | 89.25 | 89.81 | 87.88 | 87.88 | 00:00:00 | | 2007-08-15 | 5,191,400 | 87.60 | 88.91 | 85.99 | 86.32 | 00:00:00 | | 2007-08-16 | 8,630,200 | 85.66 | 86.40 | 83.56 | 85.59 | 00:00:00 | | 2007-08-17 | 12,234,400 | 84.82 | 87.69 | 83.56 | 87.37 | 00:00:00 | | 2007-08-20 | 5,005,000 | 86.92 | 87.94 | 86.54 | 87.11 | 00:00:00 | | 2007-08-21 | 4,121,600 | 86.33 | 88.16 | 86.32 | 87.04 | 00:00:00 | | 2007-08-22 | 2,813,200 | 87.51 | 88.74 | 87.22 | 88.59 | 00:00:00 | | 2007-08-23 | 2,574,800 | 88.88 | 89.35 | 88.12 | 88.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
