|
 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 | | 2008-08-06 | 3,218,600 | 42.64 | 42.85 | 41.82 | 42.17 | 00:00:00 | | 2008-08-07 | 2,408,500 | 42.12 | 42.59 | 41.62 | 41.94 | 00:00:00 | | 2008-08-08 | 1,614,500 | 42.15 | 42.82 | 41.86 | 42.77 | 00:00:00 | | 2008-08-11 | 1,980,400 | 42.62 | 43.55 | 42.36 | 43.28 | 00:00:00 | | 2008-08-12 | 1,886,500 | 43.23 | 43.26 | 42.48 | 42.69 | 00:00:00 | | 2008-08-13 | 1,410,900 | 42.66 | 43.19 | 42.01 | 42.99 | 00:00:00 | | 2008-08-14 | 1,427,800 | 42.75 | 42.90 | 42.16 | 42.30 | 00:00:00 | | 2008-08-15 | 1,861,400 | 42.30 | 43.02 | 42.19 | 42.55 | 00:00:00 | | 2008-08-18 | 1,095,500 | 42.58 | 42.96 | 42.31 | 42.49 | 00:00:00 | | 2008-08-19 | 1,349,100 | 42.38 | 42.88 | 42.38 | 42.76 | 00:00:00 | | 2008-08-20 | 1,415,400 | 42.79 | 43.17 | 42.57 | 43.11 | 00:00:00 | | 2008-08-21 | 1,346,100 | 42.74 | 43.73 | 42.74 | 43.60 | 00:00:00 | | 2008-08-22 | 1,550,100 | 43.62 | 44.00 | 43.39 | 43.58 | 00:00:00 | | 2008-08-25 | 1,685,000 | 43.22 | 43.65 | 42.92 | 43.28 | 00:00:00 | | 2008-08-26 | 1,882,500 | 43.14 | 44.29 | 43.11 | 44.07 | 00:00:00 | | 2008-08-27 | 1,594,400 | 43.85 | 44.06 | 43.61 | 43.83 | 00:00:00 | | 2008-08-28 | 1,362,500 | 44.00 | 44.38 | 43.92 | 44.37 | 00:00:00 | | 2008-08-29 | 1,568,400 | 44.31 | 44.63 | 43.49 | 43.53 | 00:00:00 | | 2008-09-02 | 2,822,100 | 43.93 | 44.33 | 43.02 | 43.10 | 00:00:00 | | 2008-09-03 | 2,125,500 | 43.13 | 43.25 | 42.28 | 42.45 | 00:00:00 | | 2008-09-04 | 2,876,600 | 42.11 | 42.38 | 41.27 | 41.60 | 00:00:00 | | 2008-09-05 | 3,140,200 | 41.41 | 41.56 | 40.74 | 40.94 | 00:00:00 | | 2008-09-08 | 4,275,400 | 41.27 | 42.58 | 41.23 | 42.58 | 00:00:00 | | 2008-09-09 | 4,503,700 | 42.85 | 43.04 | 41.36 | 41.39 | 00:00:00 | | 2008-09-10 | 3,129,700 | 41.45 | 42.55 | 41.45 | 42.30 | 00:00:00 | | 2008-09-11 | 3,566,400 | 42.16 | 42.22 | 41.51 | 42.13 | 00:00:00 | | 2008-09-12 | 2,650,400 | 42.13 | 43.33 | 42.01 | 43.11 | 00:00:00 | | 2008-09-15 | 2,694,700 | 42.29 | 43.02 | 41.33 | 41.72 | 00:00:00 | | 2008-09-16 | 5,619,100 | 41.42 | 43.38 | 41.01 | 42.76 | 00:00:00 | | 2008-09-17 | 4,583,900 | 42.18 | 42.64 | 40.92 | 40.99 | 00:00:00 | | 2008-09-18 | 3,989,200 | 41.21 | 42.61 | 40.51 | 41.73 | 00:00:00 | | 2008-09-19 | 5,239,500 | 42.60 | 44.60 | 41.94 | 44.17 | 00:00:00 | | 2008-09-22 | 3,737,000 | 43.84 | 44.65 | 43.32 | 43.50 | 00:00:00 | | 2008-09-23 | 2,585,600 | 43.52 | 44.55 | 42.61 | 42.72 | 00:00:00 | | 2008-09-24 | 3,022,500 | 42.77 | 43.19 | 41.70 | 42.33 | 00:00:00 | | 2008-09-25 | 2,683,600 | 42.88 | 44.00 | 42.68 | 43.75 | 00:00:00 | | 2008-09-26 | 1,837,500 | 43.30 | 43.50 | 42.74 | 43.40 | 00:00:00 | | 2008-09-29 | 3,675,600 | 42.91 | 43.38 | 41.49 | 41.99 | 00:00:00 | | 2008-09-30 | 3,568,800 | 42.57 | 43.63 | 41.66 | 42.78 | 00:00:00 | | 2008-10-01 | 2,785,200 | 42.51 | 44.10 | 41.96 | 43.64 | 00:00:00 | | 2008-10-02 | 4,032,000 | 43.41 | 44.46 | 41.85 | 42.09 | 00:00:00 | | 2008-10-03 | 4,521,300 | 42.43 | 43.10 | 41.63 | 41.88 | 00:00:00 | | 2008-10-06 | 5,283,900 | 40.89 | 42.38 | 38.66 | 40.08 | 00:00:00 | | 2008-10-07 | 4,792,900 | 40.44 | 41.99 | 38.03 | 38.32 | 00:00:00 | | 2008-10-08 | 6,006,300 | 37.43 | 38.99 | 36.16 | 37.55 | 00:00:00 | | 2008-10-09 | 5,065,500 | 37.33 | 37.94 | 34.80 | 35.05 | 00:00:00 | | 2008-10-10 | 8,806,900 | 33.49 | 35.82 | 31.26 | 33.67 | 00:00:00 | | 2008-10-13 | 4,742,000 | 34.75 | 37.62 | 31.99 | 37.21 | 00:00:00 | | 2008-10-14 | 5,033,800 | 38.42 | 39.94 | 35.33 | 37.11 | 00:00:00 | | 2008-10-15 | 4,853,100 | 36.55 | 36.55 | 34.21 | 34.31 | 00:00:00 | | 2008-10-16 | 5,683,300 | 34.24 | 36.27 | 33.07 | 36.07 | 00:00:00 | | 2008-10-17 | 5,966,600 | 35.97 | 37.42 | 34.73 | 35.95 | 00:00:00 | | 2008-10-20 | 3,594,700 | 36.75 | 38.00 | 35.49 | 37.96 | 00:00:00 | | 2008-10-21 | 3,448,000 | 36.81 | 37.53 | 35.57 | 36.03 | 00:00:00 | | 2008-10-22 | 4,652,100 | 35.34 | 35.49 | 32.81 | 33.86 | 00:00:00 | | 2008-10-23 | 5,995,900 | 34.51 | 36.38 | 33.56 | 35.70 | 00:00:00 | | 2008-10-24 | 4,482,900 | 33.49 | 35.91 | 33.01 | 35.14 | 00:00:00 | | 2008-10-27 | 3,508,400 | 35.22 | 35.32 | 33.98 | 33.98 | 00:00:00 | | 2008-10-28 | 5,045,700 | 34.73 | 37.35 | 33.62 | 37.12 | 00:00:00 | | 2008-10-29 | 4,800,100 | 35.96 | 36.50 | 35.14 | 35.21 | 00:00:00 | | 2008-10-30 | 4,435,400 | 37.27 | 37.75 | 34.85 | 36.27 | 00:00:00 | | 2008-10-31 | 5,487,200 | 36.51 | 37.19 | 35.64 | 36.28 | 00:00:00 | | 2008-11-03 | 2,376,200 | 36.25 | 36.76 | 35.75 | 36.46 | 00:00:00 | | 2008-11-04 | 3,185,300 | 36.70 | 37.18 | 36.01 | 36.67 | 00:00:00 | | 2008-11-05 | 3,228,100 | 36.23 | 36.85 | 35.10 | 35.23 | 00:00:00 | | 2008-11-06 | 3,739,800 | 35.23 | 35.44 | 33.82 | 34.30 | 00:00:00 | | 2008-11-07 | 3,285,400 | 34.48 | 35.95 | 34.48 | 35.83 | 00:00:00 | | 2008-11-10 | 2,620,100 | 36.20 | 36.69 | 34.72 | 35.19 | 00:00:00 | | 2008-11-11 | 2,671,400 | 34.79 | 35.74 | 34.19 | 35.02 | 00:00:00 | | 2008-11-12 | 2,555,100 | 34.36 | 34.91 | 34.00 | 34.32 | 00:00:00 | | 2008-11-13 | 4,749,900 | 34.59 | 36.48 | 34.18 | 36.29 | 00:00:00 | | 2008-11-14 | 4,193,800 | 35.57 | 37.90 | 35.51 | 36.39 | 00:00:00 | | 2008-11-17 | 2,625,200 | 35.75 | 37.07 | 35.25 | 35.98 | 00:00:00 | | 2008-11-18 | 3,435,500 | 35.71 | 36.66 | 34.91 | 36.08 | 00:00:00 | | 2008-11-19 | 3,101,200 | 36.03 | 36.91 | 34.92 | 34.95 | 00:00:00 | | 2008-11-20 | 7,552,600 | 34.70 | 36.29 | 33.19 | 33.58 | 00:00:00 | | 2008-11-21 | 7,099,000 | 34.25 | 36.99 | 33.81 | 36.93 | 00:00:00 | | 2008-11-24 | 4,962,300 | 37.50 | 38.06 | 36.16 | 37.25 | 00:00:00 | | 2008-11-25 | 4,432,600 | 37.41 | 38.24 | 36.68 | 37.10 | 00:00:00 | | 2008-11-26 | 4,146,600 | 36.00 | 36.70 | 35.47 | 36.35 | 00:00:00 | | 2008-11-28 | 1,340,600 | 36.24 | 36.94 | 36.17 | 36.82 | 00:00:00 | | 2008-12-01 | 3,992,300 | 35.90 | 36.59 | 34.84 | 34.84 | 00:00:00 | | 2008-12-02 | 4,937,400 | 35.45 | 35.80 | 34.55 | 35.59 | 00:00:00 | | 2008-12-03 | 3,915,000 | 34.79 | 36.19 | 34.79 | 36.02 | 00:00:00 | | 2008-12-04 | 5,384,200 | 35.38 | 36.22 | 34.12 | 34.67 | 00:00:00 | | 2008-12-05 | 3,442,600 | 34.68 | 35.40 | 33.34 | 35.23 | 00:00:00 | | 2008-12-08 | 4,009,700 | 35.87 | 36.16 | 34.74 | 35.53 | 00:00:00 | | 2008-12-09 | 2,818,700 | 35.35 | 35.65 | 34.79 | 34.99 | 00:00:00 | | 2008-12-10 | 3,178,600 | 35.20 | 35.41 | 34.31 | 34.66 | 00:00:00 | | 2008-12-11 | 3,433,700 | 34.44 | 35.37 | 34.20 | 34.57 | 00:00:00 | | 2008-12-12 | 2,877,900 | 33.94 | 34.74 | 33.74 | 34.60 | 00:00:00 | | 2008-12-15 | 2,463,700 | 34.59 | 34.87 | 34.00 | 34.38 | 00:00:00 | | 2008-12-16 | 4,660,800 | 34.70 | 34.80 | 34.13 | 34.66 | 00:00:00 | | 2008-12-17 | 3,003,300 | 34.42 | 34.87 | 34.13 | 34.34 | 00:00:00 | | 2008-12-18 | 3,721,000 | 34.45 | 35.08 | 34.43 | 34.78 | 00:00:00 | | 2008-12-19 | 5,493,100 | 35.25 | 36.58 | 34.95 | 34.98 | 00:00:00 | | 2008-12-22 | 2,550,300 | 35.06 | 35.41 | 34.22 | 34.69 | 00:00:00 | | 2008-12-23 | 2,259,000 | 34.89 | 35.17 | 34.24 | 34.41 | 00:00:00 | | 2008-12-24 | 715,500 | 34.56 | 34.78 | 34.41 | 34.68 | 00:00:00 | | 2008-12-26 | 1,034,100 | 34.79 | 35.08 | 34.72 | 34.90 | 00:00:00 | | 2008-12-29 | 2,227,000 | 34.99 | 35.24 | 34.39 | 34.83 | 00:00:00 | | 2008-12-30 | 2,676,900 | 34.98 | 35.27 | 34.66 | 35.23 | 00:00:00 | | 2008-12-31 | 2,466,800 | 35.32 | 35.97 | 35.30 | 35.84 | 00:00:00 | | 2009-01-02 | 1,961,500 | 35.93 | 36.71 | 35.61 | 36.54 | 00:00:00 | | 2009-01-05 | 2,664,600 | 36.35 | 36.77 | 35.96 | 36.40 | 00:00:00 | | 2009-01-06 | 2,665,400 | 36.58 | 37.00 | 35.86 | 36.22 | 00:00:00 | | 2009-01-07 | 2,380,900 | 36.00 | 36.10 | 35.51 | 35.68 | 00:00:00 | | 2009-01-08 | 2,315,600 | 35.86 | 35.86 | 35.18 | 35.47 | 00:00:00 | | 2009-01-09 | 2,203,300 | 35.44 | 35.58 | 34.97 | 35.11 | 00:00:00 | | 2009-01-12 | 2,007,600 | 35.20 | 35.41 | 34.89 | 35.14 | 00:00:00 | | 2009-01-13 | 2,665,700 | 35.13 | 35.15 | 34.10 | 34.37 | 00:00:00 | | 2009-01-14 | 3,123,500 | 34.10 | 34.19 | 33.25 | 33.88 | 00:00:00 | | 2009-01-15 | 5,415,900 | 33.82 | 34.07 | 33.17 | 33.93 | 00:00:00 | | 2009-01-16 | 4,239,000 | 34.28 | 34.82 | 34.18 | 34.60 | 00:00:00 | | 2009-01-20 | 3,526,800 | 34.50 | 35.06 | 34.34 | 34.39 | 00:00:00 | | 2009-01-21 | 4,518,500 | 34.82 | 35.02 | 34.07 | 34.89 | 00:00:00 | | 2009-01-22 | 3,235,900 | 34.53 | 35.06 | 34.29 | 34.93 | 00:00:00 | | 2009-01-23 | 2,665,900 | 34.59 | 35.12 | 34.07 | 35.00 | 00:00:00 | | 2009-01-26 | 4,340,700 | 35.13 | 36.07 | 34.90 | 35.75 | 00:00:00 | | 2009-01-27 | 3,036,600 | 35.94 | 35.96 | 35.25 | 35.47 | 00:00:00 | | 2009-01-28 | 3,421,300 | 35.95 | 36.09 | 35.25 | 35.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
