|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,183,100 | 43.12 | 43.48 | 42.38 | 42.60 | 00:00:00 | | 2008-02-15 | 2,744,100 | 42.09 | 42.75 | 42.06 | 42.67 | 00:00:00 | | 2008-02-19 | 1,801,300 | 43.07 | 43.29 | 42.39 | 42.60 | 00:00:00 | | 2008-02-20 | 2,309,800 | 42.23 | 42.48 | 41.75 | 42.29 | 00:00:00 | | 2008-02-21 | 2,085,700 | 42.35 | 42.90 | 41.60 | 41.71 | 00:00:00 | | 2008-02-22 | 1,718,500 | 41.95 | 42.33 | 41.66 | 42.27 | 00:00:00 | | 2008-02-25 | 1,942,200 | 42.21 | 43.10 | 42.04 | 42.61 | 00:00:00 | | 2008-02-26 | 2,904,800 | 42.49 | 42.75 | 42.21 | 42.75 | 00:00:00 | | 2008-02-27 | 3,385,400 | 42.41 | 42.51 | 41.89 | 41.92 | 00:00:00 | | 2008-02-28 | 2,154,200 | 41.61 | 41.99 | 41.30 | 41.49 | 00:00:00 | | 2008-02-29 | 3,954,300 | 41.11 | 41.26 | 39.78 | 39.94 | 00:00:00 | | 2008-03-03 | 3,047,700 | 39.97 | 40.33 | 39.62 | 40.22 | 00:00:00 | | 2008-03-04 | 4,652,800 | 39.93 | 40.61 | 39.74 | 40.26 | 00:00:00 | | 2008-03-05 | 3,633,000 | 40.15 | 40.61 | 39.74 | 40.59 | 00:00:00 | | 2008-03-06 | 3,540,000 | 40.47 | 40.74 | 39.39 | 39.39 | 00:00:00 | | 2008-03-07 | 3,117,300 | 39.16 | 39.37 | 38.82 | 39.10 | 00:00:00 | | 2008-03-10 | 3,040,600 | 39.21 | 39.44 | 38.63 | 39.05 | 00:00:00 | | 2008-03-11 | 3,486,700 | 40.00 | 40.29 | 39.30 | 40.25 | 00:00:00 | | 2008-03-12 | 3,435,800 | 40.26 | 40.90 | 40.05 | 40.10 | 00:00:00 | | 2008-03-13 | 3,980,500 | 40.03 | 40.04 | 39.31 | 39.67 | 00:00:00 | | 2008-03-14 | 4,273,400 | 39.88 | 40.08 | 38.84 | 39.57 | 00:00:00 | | 2008-03-17 | 4,896,700 | 38.71 | 40.44 | 38.71 | 40.21 | 00:00:00 | | 2008-03-18 | 3,889,000 | 40.89 | 41.23 | 40.21 | 41.23 | 00:00:00 | | 2008-03-19 | 4,550,200 | 41.35 | 41.87 | 40.13 | 40.13 | 00:00:00 | | 2008-03-20 | 4,515,400 | 40.33 | 40.85 | 39.81 | 40.75 | 00:00:00 | | 2008-03-24 | 1,958,800 | 40.83 | 41.20 | 40.32 | 40.69 | 00:00:00 | | 2008-03-25 | 2,846,200 | 40.62 | 41.00 | 40.44 | 40.50 | 00:00:00 | | 2008-03-26 | 2,663,500 | 40.24 | 41.02 | 40.24 | 40.65 | 00:00:00 | | 2008-03-27 | 3,094,000 | 40.84 | 41.34 | 40.71 | 40.79 | 00:00:00 | | 2008-03-28 | 1,740,200 | 40.91 | 41.38 | 40.39 | 40.50 | 00:00:00 | | 2008-03-31 | 2,392,500 | 40.56 | 41.02 | 40.27 | 40.84 | 00:00:00 | | 2008-04-01 | 4,397,900 | 41.12 | 42.55 | 41.12 | 42.49 | 00:00:00 | | 2008-04-02 | 2,657,500 | 42.45 | 43.12 | 42.40 | 42.75 | 00:00:00 | | 2008-04-03 | 1,799,100 | 42.58 | 42.84 | 42.26 | 42.32 | 00:00:00 | | 2008-04-04 | 3,397,600 | 42.45 | 44.21 | 42.34 | 43.21 | 00:00:00 | | 2008-04-07 | 2,874,200 | 43.60 | 43.60 | 43.05 | 43.40 | 00:00:00 | | 2008-04-08 | 2,024,900 | 43.18 | 43.60 | 43.13 | 43.50 | 00:00:00 | | 2008-04-09 | 2,504,600 | 43.68 | 43.91 | 43.20 | 43.50 | 00:00:00 | | 2008-04-10 | 3,307,900 | 43.58 | 43.64 | 42.94 | 43.37 | 00:00:00 | | 2008-04-11 | 3,728,500 | 42.94 | 43.55 | 42.80 | 42.95 | 00:00:00 | | 2008-04-14 | 1,395,400 | 43.02 | 43.17 | 42.74 | 43.03 | 00:00:00 | | 2008-04-15 | 1,767,900 | 43.22 | 43.62 | 42.94 | 43.43 | 00:00:00 | | 2008-04-16 | 1,737,300 | 43.86 | 44.29 | 43.33 | 44.22 | 00:00:00 | | 2008-04-17 | 1,624,600 | 44.02 | 44.54 | 43.72 | 43.84 | 00:00:00 | | 2008-04-18 | 2,159,200 | 44.48 | 44.59 | 43.92 | 44.19 | 00:00:00 | | 2008-04-21 | 2,028,400 | 43.94 | 44.11 | 43.34 | 43.80 | 00:00:00 | | 2008-04-22 | 1,418,600 | 43.53 | 43.71 | 43.16 | 43.42 | 00:00:00 | | 2008-04-23 | 3,408,600 | 43.42 | 43.74 | 43.15 | 43.59 | 00:00:00 | | 2008-04-24 | 1,836,800 | 43.72 | 43.92 | 43.28 | 43.39 | 00:00:00 | | 2008-04-25 | 1,145,200 | 43.51 | 43.74 | 43.27 | 43.54 | 00:00:00 | | 2008-04-28 | 1,960,000 | 43.70 | 44.07 | 43.32 | 43.42 | 00:00:00 | | 2008-04-29 | 1,961,000 | 43.28 | 43.64 | 43.04 | 43.44 | 00:00:00 | | 2008-04-30 | 1,936,200 | 43.23 | 44.03 | 43.16 | 43.39 | 00:00:00 | | 2008-05-01 | 1,779,300 | 43.44 | 44.28 | 43.26 | 44.24 | 00:00:00 | | 2008-05-02 | 2,991,100 | 44.45 | 45.93 | 44.02 | 45.59 | 00:00:00 | | 2008-05-05 | 2,442,600 | 45.51 | 45.51 | 44.74 | 44.81 | 00:00:00 | | 2008-05-06 | 2,321,800 | 44.76 | 45.02 | 43.89 | 44.80 | 00:00:00 | | 2008-05-07 | 2,142,500 | 44.91 | 44.98 | 44.45 | 44.52 | 00:00:00 | | 2008-05-08 | 2,577,200 | 45.51 | 45.66 | 44.42 | 45.01 | 00:00:00 | | 2008-05-09 | 2,243,200 | 45.01 | 45.19 | 44.21 | 44.99 | 00:00:00 | | 2008-05-12 | 1,119,700 | 45.18 | 45.31 | 44.80 | 45.30 | 00:00:00 | | 2008-05-13 | 1,428,000 | 45.55 | 45.66 | 44.88 | 44.93 | 00:00:00 | | 2008-05-14 | 2,360,000 | 45.04 | 45.82 | 44.93 | 45.69 | 00:00:00 | | 2008-05-15 | 1,689,600 | 45.52 | 45.69 | 45.27 | 45.66 | 00:00:00 | | 2008-05-16 | 1,899,100 | 45.70 | 46.02 | 45.52 | 45.97 | 00:00:00 | | 2008-05-19 | 1,702,600 | 45.90 | 46.46 | 45.86 | 46.12 | 00:00:00 | | 2008-05-20 | 2,313,300 | 45.99 | 46.58 | 45.71 | 46.37 | 00:00:00 | | 2008-05-21 | 2,468,300 | 46.55 | 46.99 | 46.40 | 46.49 | 00:00:00 | | 2008-05-22 | 1,741,700 | 46.64 | 46.99 | 46.10 | 46.73 | 00:00:00 | | 2008-05-23 | 2,044,900 | 46.60 | 46.82 | 45.44 | 45.44 | 00:00:00 | | 2008-05-27 | 2,076,000 | 45.30 | 45.66 | 45.02 | 45.50 | 00:00:00 | | 2008-05-28 | 1,379,300 | 45.45 | 45.78 | 45.13 | 45.62 | 00:00:00 | | 2008-05-29 | 1,255,500 | 45.63 | 46.06 | 45.31 | 45.88 | 00:00:00 | | 2008-05-30 | 2,386,800 | 46.08 | 46.57 | 45.80 | 46.30 | 00:00:00 | | 2008-06-02 | 2,326,600 | 46.20 | 46.26 | 45.67 | 45.87 | 00:00:00 | | 2008-06-03 | 3,336,600 | 46.16 | 46.75 | 46.05 | 46.49 | 00:00:00 | | 2008-06-04 | 2,212,900 | 46.35 | 47.13 | 46.34 | 46.96 | 00:00:00 | | 2008-06-05 | 3,482,300 | 47.12 | 47.42 | 46.50 | 47.38 | 00:00:00 | | 2008-06-06 | 2,451,700 | 47.10 | 47.29 | 45.83 | 45.92 | 00:00:00 | | 2008-06-09 | 1,706,900 | 45.97 | 46.89 | 45.97 | 46.80 | 00:00:00 | | 2008-06-10 | 2,195,800 | 46.61 | 47.22 | 46.13 | 47.05 | 00:00:00 | | 2008-06-11 | 3,249,800 | 46.87 | 47.20 | 46.20 | 46.26 | 00:00:00 | | 2008-06-12 | 2,290,500 | 46.41 | 46.63 | 45.56 | 45.81 | 00:00:00 | | 2008-06-13 | 2,790,800 | 45.89 | 46.40 | 45.75 | 46.13 | 00:00:00 | | 2008-06-16 | 1,896,900 | 45.91 | 46.55 | 45.56 | 46.49 | 00:00:00 | | 2008-06-17 | 1,371,500 | 46.65 | 46.85 | 46.46 | 46.54 | 00:00:00 | | 2008-06-18 | 2,454,600 | 46.34 | 46.99 | 46.15 | 46.61 | 00:00:00 | | 2008-06-19 | 2,767,100 | 46.89 | 47.75 | 46.85 | 47.52 | 00:00:00 | | 2008-06-20 | 3,586,700 | 47.26 | 48.28 | 47.07 | 47.08 | 00:00:00 | | 2008-06-23 | 1,695,500 | 47.32 | 47.88 | 47.32 | 47.51 | 00:00:00 | | 2008-06-24 | 2,828,200 | 47.46 | 47.93 | 47.06 | 47.58 | 00:00:00 | | 2008-06-25 | 2,679,100 | 47.87 | 48.22 | 47.39 | 47.84 | 00:00:00 | | 2008-06-26 | 3,209,300 | 47.22 | 47.74 | 46.90 | 46.95 | 00:00:00 | | 2008-06-27 | 3,138,000 | 47.11 | 47.43 | 46.04 | 46.20 | 00:00:00 | | 2008-06-30 | 4,015,800 | 46.96 | 47.67 | 46.20 | 47.49 | 00:00:00 | | 2008-07-01 | 2,972,400 | 46.99 | 47.87 | 46.41 | 47.68 | 00:00:00 | | 2008-07-02 | 3,744,900 | 47.86 | 48.50 | 47.46 | 47.49 | 00:00:00 | | 2008-07-03 | 1,768,800 | 47.79 | 48.04 | 46.82 | 46.98 | 00:00:00 | | 2008-07-07 | 2,272,500 | 46.97 | 47.77 | 46.38 | 46.85 | 00:00:00 | | 2008-07-08 | 3,130,300 | 46.71 | 47.26 | 46.23 | 46.59 | 00:00:00 | | 2008-07-09 | 2,045,800 | 46.46 | 47.23 | 46.46 | 46.94 | 00:00:00 | | 2008-07-10 | 2,151,600 | 47.04 | 47.36 | 46.64 | 47.13 | 00:00:00 | | 2008-07-11 | 2,372,900 | 46.69 | 47.58 | 46.43 | 46.87 | 00:00:00 | | 2008-07-14 | 2,686,600 | 47.33 | 47.33 | 45.84 | 45.99 | 00:00:00 | | 2008-07-15 | 2,376,300 | 46.00 | 46.08 | 45.31 | 45.72 | 00:00:00 | | 2008-07-16 | 3,156,500 | 45.44 | 45.74 | 44.27 | 44.54 | 00:00:00 | | 2008-07-17 | 3,114,100 | 44.35 | 44.51 | 43.54 | 44.21 | 00:00:00 | | 2008-07-18 | 2,785,800 | 44.17 | 45.07 | 43.75 | 44.47 | 00:00:00 | | 2008-07-21 | 1,769,900 | 44.50 | 44.97 | 43.70 | 44.79 | 00:00:00 | | 2008-07-22 | 2,450,400 | 44.61 | 45.55 | 44.55 | 44.58 | 00:00:00 | | 2008-07-23 | 2,915,500 | 44.55 | 44.72 | 43.50 | 43.67 | 00:00:00 | | 2008-07-24 | 3,129,600 | 43.77 | 44.04 | 42.73 | 43.78 | 00:00:00 | | 2008-07-25 | 2,009,000 | 44.04 | 44.11 | 43.23 | 43.31 | 00:00:00 | | 2008-07-28 | 2,548,600 | 43.13 | 44.06 | 43.13 | 43.73 | 00:00:00 | | 2008-07-29 | 3,744,500 | 43.66 | 43.94 | 43.06 | 43.42 | 00:00:00 | | 2008-07-30 | 3,406,300 | 43.41 | 44.53 | 43.25 | 44.44 | 00:00:00 | | 2008-07-31 | 2,330,100 | 44.35 | 44.75 | 44.13 | 44.18 | 00:00:00 | | 2008-08-01 | 2,619,700 | 44.44 | 44.63 | 42.59 | 42.59 | 00:00:00 | | 2008-08-04 | 2,825,700 | 42.63 | 42.95 | 42.30 | 42.33 | 00:00:00 | | 2008-08-05 | 3,497,200 | 42.70 | 43.00 | 42.09 | 42.48 | 00:00:00 | | 2008-08-06 | 3,218,600 | 42.64 | 42.85 | 41.82 | 42.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
