|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 2,574,800 | 88.88 | 89.35 | 88.12 | 88.47 | 00:00:00 | 2007-08-24 | 2,823,600 | 88.65 | 89.12 | 87.86 | 88.90 | 00:00:00 | 2007-08-27 | 4,600,600 | 88.61 | 88.61 | 86.14 | 86.72 | 00:00:00 | 2007-08-28 | 5,869,600 | 86.69 | 87.70 | 86.33 | 86.49 | 00:00:00 | 2007-08-29 | 5,360,400 | 86.37 | 86.64 | 85.31 | 86.52 | 00:00:00 | 2007-08-30 | 5,455,200 | 85.76 | 86.22 | 84.84 | 85.20 | 00:00:00 | 2007-08-31 | 8,176,400 | 85.53 | 86.10 | 84.80 | 85.18 | 00:00:00 | 2007-09-04 | 5,442,600 | 84.00 | 86.40 | 83.76 | 86.05 | 00:00:00 | 2007-09-05 | 5,439,000 | 85.44 | 85.50 | 84.08 | 84.95 | 00:00:00 | 2007-09-06 | 4,829,800 | 85.02 | 86.19 | 84.64 | 85.72 | 00:00:00 | 2007-09-07 | 4,401,200 | 84.86 | 85.50 | 83.91 | 84.48 | 00:00:00 | 2007-09-10 | 4,355,000 | 85.25 | 85.80 | 84.71 | 85.22 | 00:00:00 | 2007-09-11 | 7,452,400 | 85.09 | 85.79 | 84.71 | 85.60 | 00:00:00 | 2007-09-12 | 4,108,400 | 85.52 | 86.27 | 85.40 | 85.94 | 00:00:00 | 2007-09-13 | 3,111,800 | 86.38 | 86.53 | 85.21 | 85.52 | 00:00:00 | 2007-09-14 | 3,236,800 | 85.12 | 86.14 | 84.67 | 85.72 | 00:00:00 | 2007-09-17 | 2,481,400 | 84.96 | 85.45 | 84.59 | 85.09 | 00:00:00 | 2007-09-18 | 3,840,200 | 85.03 | 86.00 | 84.85 | 85.70 | 00:00:00 | 2007-09-19 | 4,016,200 | 86.25 | 86.98 | 85.81 | 86.72 | 00:00:00 | 2007-09-20 | 2,651,200 | 86.82 | 86.91 | 85.88 | 85.93 | 00:00:00 | 2007-09-21 | 3,558,200 | 86.35 | 86.83 | 85.93 | 86.16 | 00:00:00 | 2007-09-24 | 2,816,400 | 86.11 | 87.31 | 85.94 | 86.34 | 00:00:00 | 2007-09-25 | 2,340,600 | 86.43 | 87.54 | 86.36 | 86.81 | 00:00:00 | 2007-09-26 | 3,793,600 | 87.04 | 88.02 | 86.61 | 86.85 | 00:00:00 | 2007-09-27 | 3,698,000 | 87.02 | 87.02 | 85.68 | 85.75 | 00:00:00 | 2007-09-28 | 4,095,400 | 85.50 | 85.97 | 84.30 | 84.30 | 00:00:00 | 2007-10-01 | 4,160,000 | 84.65 | 85.50 | 84.46 | 85.22 | 00:00:00 | 2007-10-02 | 2,321,600 | 85.29 | 85.36 | 84.61 | 85.36 | 00:00:00 | 2007-10-03 | 1,913,000 | 85.00 | 85.73 | 84.75 | 85.52 | 00:00:00 | 2007-10-04 | 1,535,400 | 85.84 | 86.60 | 85.49 | 86.36 | 00:00:00 | 2007-10-05 | 2,017,200 | 86.67 | 87.48 | 86.50 | 87.07 | 00:00:00 | 2007-10-08 | 1,562,600 | 87.09 | 87.47 | 86.78 | 87.03 | 00:00:00 | 2007-10-09 | 2,867,200 | 87.30 | 88.62 | 87.17 | 88.55 | 00:00:00 | 2007-10-10 | 2,521,200 | 88.36 | 88.43 | 87.23 | 87.40 | 00:00:00 | 2007-10-11 | 3,112,800 | 87.86 | 88.09 | 87.00 | 87.44 | 00:00:00 | 2007-10-12 | 1,326,400 | 87.64 | 88.36 | 87.27 | 87.55 | 00:00:00 | 2007-10-15 | 2,030,200 | 87.77 | 88.21 | 86.64 | 87.19 | 00:00:00 | 2007-10-16 | 3,536,400 | 86.80 | 87.51 | 86.44 | 87.18 | 00:00:00 | 2007-10-17 | 2,328,800 | 87.90 | 88.00 | 86.40 | 87.03 | 00:00:00 | 2007-10-18 | 1,549,600 | 86.82 | 87.34 | 86.39 | 87.01 | 00:00:00 | 2007-10-19 | 4,348,400 | 86.45 | 87.16 | 85.82 | 85.99 | 00:00:00 | 2007-10-22 | 2,129,600 | 85.40 | 86.44 | 84.97 | 86.22 | 00:00:00 | 2007-10-23 | 2,241,600 | 86.50 | 86.62 | 85.28 | 85.87 | 00:00:00 | 2007-10-24 | 3,690,000 | 86.25 | 86.63 | 85.32 | 86.51 | 00:00:00 | 2007-10-25 | 2,563,400 | 86.85 | 87.82 | 86.40 | 87.71 | 00:00:00 | 2007-10-26 | 1,925,200 | 88.33 | 88.64 | 87.57 | 88.64 | 00:00:00 | 2007-10-29 | 3,352,200 | 89.15 | 90.48 | 89.02 | 90.13 | 00:00:00 | 2007-10-30 | 3,446,200 | 89.97 | 90.88 | 89.79 | 90.16 | 00:00:00 | 2007-10-31 | 2,965,000 | 90.69 | 91.83 | 90.32 | 91.63 | 00:00:00 | 2007-11-01 | 2,594,000 | 91.96 | 92.05 | 90.01 | 90.09 | 00:00:00 | 2007-11-02 | 2,189,000 | 90.13 | 90.91 | 89.53 | 90.69 | 00:00:00 | 2007-11-05 | 3,021,600 | 90.53 | 92.25 | 90.01 | 91.80 | 00:00:00 | 2007-11-06 | 2,650,800 | 92.55 | 92.55 | 90.85 | 91.83 | 00:00:00 | 2007-11-07 | 2,770,000 | 91.81 | 91.81 | 90.10 | 90.10 | 00:00:00 | 2007-11-08 | 4,185,800 | 90.20 | 92.29 | 90.09 | 92.06 | 00:00:00 | 2007-11-09 | 4,830,600 | 91.21 | 93.55 | 91.10 | 92.14 | 00:00:00 | 2007-11-12 | 4,146,800 | 91.79 | 92.35 | 90.25 | 90.45 | 00:00:00 | 2007-11-13 | 3,083,400 | 91.03 | 91.37 | 89.48 | 90.97 | 00:00:00 | 2007-11-14 | 2,307,400 | 91.68 | 91.68 | 90.42 | 90.55 | 00:00:00 | 2007-11-15 | 3,177,800 | 90.07 | 91.26 | 90.06 | 90.68 | 00:00:00 | 2007-11-16 | 2,955,600 | 91.17 | 91.48 | 90.06 | 91.30 | 00:00:00 | 2007-11-19 | 3,242,600 | 90.91 | 92.00 | 90.57 | 91.03 | 00:00:00 | 2007-11-20 | 4,618,800 | 46.16 | 46.99 | 45.56 | 46.37 | 00:00:00 | 2007-11-21 | 3,084,600 | 46.74 | 46.89 | 45.82 | 46.22 | 00:00:00 | 2007-11-23 | 899,800 | 46.62 | 46.62 | 45.56 | 45.71 | 00:00:00 | 2007-11-26 | 3,246,500 | 45.80 | 46.75 | 45.61 | 45.89 | 00:00:00 | 2007-11-27 | 3,225,200 | 46.19 | 46.71 | 45.86 | 46.54 | 00:00:00 | 2007-11-28 | 3,498,000 | 46.70 | 47.06 | 45.95 | 46.99 | 00:00:00 | 2007-11-29 | 2,581,800 | 46.75 | 47.36 | 46.60 | 46.92 | 00:00:00 | 2007-11-30 | 2,906,800 | 47.39 | 47.50 | 46.56 | 47.23 | 00:00:00 | 2007-12-03 | 2,010,900 | 46.90 | 47.50 | 46.90 | 47.39 | 00:00:00 | 2007-12-04 | 3,019,700 | 47.20 | 48.18 | 47.14 | 48.00 | 00:00:00 | 2007-12-05 | 3,942,800 | 48.44 | 49.20 | 48.03 | 48.99 | 00:00:00 | 2007-12-06 | 2,951,000 | 49.20 | 49.35 | 48.51 | 48.94 | 00:00:00 | 2007-12-07 | 1,943,300 | 48.93 | 49.22 | 48.59 | 48.77 | 00:00:00 | 2007-12-10 | 3,203,100 | 48.28 | 48.90 | 48.17 | 48.60 | 00:00:00 | 2007-12-11 | 3,672,000 | 48.77 | 48.99 | 47.64 | 47.73 | 00:00:00 | 2007-12-12 | 2,617,200 | 48.70 | 48.87 | 47.29 | 47.82 | 00:00:00 | 2007-12-13 | 3,020,100 | 47.57 | 48.64 | 47.57 | 48.54 | 00:00:00 | 2007-12-14 | 2,988,600 | 48.18 | 48.74 | 47.75 | 47.82 | 00:00:00 | 2007-12-17 | 2,254,100 | 47.71 | 47.81 | 46.93 | 47.20 | 00:00:00 | 2007-12-18 | 2,404,200 | 47.63 | 47.84 | 47.29 | 47.53 | 00:00:00 | 2007-12-19 | 2,151,600 | 47.63 | 48.01 | 47.31 | 47.34 | 00:00:00 | 2007-12-20 | 2,233,000 | 47.59 | 48.00 | 47.35 | 47.60 | 00:00:00 | 2007-12-21 | 3,907,400 | 48.07 | 48.81 | 48.02 | 48.70 | 00:00:00 | 2007-12-24 | 639,600 | 49.38 | 49.38 | 48.02 | 48.40 | 00:00:00 | 2007-12-26 | 777,200 | 48.30 | 48.49 | 48.13 | 48.26 | 00:00:00 | 2007-12-27 | 1,624,300 | 48.09 | 48.26 | 47.28 | 47.39 | 00:00:00 | 2007-12-28 | 1,753,400 | 48.08 | 48.08 | 47.27 | 47.60 | 00:00:00 | 2007-12-31 | 1,321,400 | 47.30 | 48.00 | 47.30 | 47.45 | 00:00:00 | 2008-01-02 | 2,275,300 | 47.30 | 47.50 | 46.40 | 46.52 | 00:00:00 | 2008-01-03 | 2,204,100 | 46.58 | 46.92 | 46.34 | 46.43 | 00:00:00 | 2008-01-04 | 2,729,500 | 46.13 | 46.94 | 46.08 | 46.44 | 00:00:00 | 2008-01-07 | 3,237,000 | 46.63 | 47.71 | 46.49 | 47.71 | 00:00:00 | 2008-01-08 | 2,639,600 | 47.85 | 48.23 | 47.26 | 47.37 | 00:00:00 | 2008-01-09 | 2,492,600 | 47.32 | 48.11 | 47.32 | 48.11 | 00:00:00 | 2008-01-10 | 2,683,800 | 47.84 | 48.50 | 47.43 | 47.74 | 00:00:00 | 2008-01-11 | 2,624,700 | 47.40 | 48.08 | 46.74 | 47.29 | 00:00:00 | 2008-01-14 | 1,606,300 | 47.49 | 47.83 | 47.19 | 47.56 | 00:00:00 | 2008-01-15 | 2,615,700 | 47.08 | 47.75 | 46.94 | 46.99 | 00:00:00 | 2008-01-16 | 3,987,800 | 46.68 | 47.52 | 46.59 | 46.72 | 00:00:00 | 2008-01-17 | 5,968,600 | 46.74 | 46.98 | 44.67 | 44.98 | 00:00:00 | 2008-01-18 | 5,664,700 | 45.20 | 45.50 | 43.99 | 44.24 | 00:00:00 | 2008-01-22 | 5,467,500 | 42.02 | 43.33 | 41.36 | 42.35 | 00:00:00 | 2008-01-23 | 4,595,300 | 41.19 | 43.52 | 40.65 | 43.44 | 00:00:00 | 2008-01-24 | 3,787,700 | 43.66 | 43.98 | 41.90 | 42.17 | 00:00:00 | 2008-01-25 | 4,520,100 | 42.66 | 42.66 | 40.89 | 41.03 | 00:00:00 | 2008-01-28 | 3,515,500 | 41.01 | 42.21 | 41.00 | 42.10 | 00:00:00 | 2008-01-29 | 2,558,800 | 42.51 | 42.83 | 41.84 | 42.35 | 00:00:00 | 2008-01-30 | 4,381,000 | 42.26 | 43.76 | 41.66 | 42.77 | 00:00:00 | 2008-01-31 | 4,521,200 | 43.49 | 43.49 | 40.55 | 43.00 | 00:00:00 | 2008-02-01 | 2,781,200 | 42.52 | 43.62 | 42.52 | 43.57 | 00:00:00 | 2008-02-04 | 2,056,100 | 43.58 | 44.59 | 43.58 | 44.20 | 00:00:00 | 2008-02-05 | 3,018,100 | 44.35 | 44.58 | 42.63 | 42.72 | 00:00:00 | 2008-02-06 | 2,752,800 | 43.09 | 43.42 | 42.35 | 42.48 | 00:00:00 | 2008-02-07 | 3,224,000 | 42.66 | 42.72 | 41.66 | 42.41 | 00:00:00 | 2008-02-08 | 1,838,900 | 42.11 | 42.47 | 41.88 | 42.11 | 00:00:00 | 2008-02-11 | 2,054,000 | 42.01 | 42.27 | 41.75 | 41.95 | 00:00:00 | 2008-02-12 | 3,411,400 | 42.14 | 42.63 | 41.90 | 42.49 | 00:00:00 | 2008-02-13 | 3,403,100 | 42.90 | 43.12 | 42.59 | 43.02 | 00:00:00 | 2008-02-14 | 2,183,100 | 43.12 | 43.48 | 42.38 | 42.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|