|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,023,600 | 44.12 | 44.94 | 44.00 | 44.31 | 00:00:00 | | 2000-06-26 | 1,087,200 | 44.00 | 44.75 | 44.00 | 44.44 | 00:00:00 | | 2000-06-27 | 1,776,800 | 44.38 | 44.44 | 43.25 | 43.69 | 00:00:00 | | 2000-06-28 | 3,515,400 | 43.12 | 44.31 | 42.50 | 44.09 | 00:00:00 | | 2000-06-29 | 1,542,600 | 44.06 | 44.25 | 43.56 | 43.94 | 00:00:00 | | 2000-06-30 | 2,122,000 | 43.56 | 45.50 | 42.44 | 42.88 | 00:00:00 | | 2000-07-03 | 517,800 | 42.88 | 44.44 | 42.88 | 43.62 | 00:00:00 | | 2000-07-05 | 1,454,600 | 43.75 | 44.44 | 42.81 | 43.00 | 00:00:00 | | 2000-07-06 | 856,200 | 43.12 | 44.19 | 43.00 | 44.19 | 00:00:00 | | 2000-07-07 | 1,410,400 | 44.19 | 45.12 | 43.75 | 45.12 | 00:00:00 | | 2000-07-10 | 1,362,600 | 45.00 | 45.88 | 45.00 | 45.75 | 00:00:00 | | 2000-07-11 | 1,333,400 | 45.75 | 46.19 | 45.19 | 46.19 | 00:00:00 | | 2000-07-12 | 1,368,000 | 46.19 | 46.25 | 45.00 | 46.12 | 00:00:00 | | 2000-07-13 | 1,463,400 | 45.62 | 46.88 | 45.25 | 46.75 | 00:00:00 | | 2000-07-14 | 1,938,000 | 46.75 | 47.69 | 46.75 | 47.06 | 00:00:00 | | 2000-07-17 | 794,600 | 46.81 | 47.56 | 46.62 | 47.09 | 00:00:00 | | 2000-07-18 | 1,082,600 | 47.19 | 47.81 | 47.00 | 47.44 | 00:00:00 | | 2000-07-19 | 1,693,000 | 47.50 | 48.31 | 47.44 | 48.06 | 00:00:00 | | 2000-07-20 | 1,478,600 | 47.88 | 48.19 | 47.75 | 47.88 | 00:00:00 | | 2000-07-21 | 710,800 | 47.94 | 48.06 | 47.50 | 47.62 | 00:00:00 | | 2000-07-24 | 648,800 | 47.38 | 47.69 | 46.81 | 47.12 | 00:00:00 | | 2000-07-25 | 1,706,600 | 47.25 | 47.88 | 47.00 | 47.69 | 00:00:00 | | 2000-07-26 | 1,072,600 | 47.62 | 47.62 | 47.00 | 47.00 | 00:00:00 | | 2000-07-27 | 1,716,000 | 47.00 | 48.00 | 46.75 | 47.00 | 00:00:00 | | 2000-07-28 | 1,370,600 | 46.94 | 47.19 | 46.00 | 46.19 | 00:00:00 | | 2000-07-31 | 1,165,800 | 46.38 | 46.88 | 45.31 | 45.44 | 00:00:00 | | 2000-08-01 | 1,123,000 | 45.56 | 47.00 | 45.50 | 46.81 | 00:00:00 | | 2000-08-02 | 1,160,600 | 46.81 | 48.06 | 46.56 | 47.75 | 00:00:00 | | 2000-08-03 | 1,359,600 | 48.44 | 49.38 | 48.25 | 48.83 | 00:00:00 | | 2000-08-04 | 1,781,200 | 48.88 | 49.75 | 47.69 | 49.62 | 00:00:00 | | 2000-08-07 | 1,255,000 | 49.38 | 50.75 | 49.06 | 50.64 | 00:00:00 | | 2000-08-08 | 1,922,000 | 50.50 | 50.88 | 49.19 | 50.88 | 00:00:00 | | 2000-08-09 | 1,306,000 | 50.25 | 50.81 | 50.06 | 50.48 | 00:00:00 | | 2000-08-10 | 846,000 | 49.62 | 50.38 | 49.62 | 50.08 | 00:00:00 | | 2000-08-11 | 1,102,600 | 50.38 | 51.25 | 50.25 | 50.88 | 00:00:00 | | 2000-08-14 | 1,544,400 | 50.81 | 52.19 | 50.31 | 51.88 | 00:00:00 | | 2000-08-15 | 1,823,200 | 51.56 | 52.94 | 51.56 | 52.12 | 00:00:00 | | 2000-08-16 | 775,200 | 51.62 | 52.50 | 51.56 | 51.77 | 00:00:00 | | 2000-08-17 | 1,755,000 | 51.50 | 52.50 | 51.50 | 52.44 | 00:00:00 | | 2000-08-18 | 1,068,600 | 52.19 | 52.44 | 51.38 | 51.81 | 00:00:00 | | 2000-08-21 | 1,107,200 | 51.75 | 51.88 | 51.06 | 51.56 | 00:00:00 | | 2000-08-22 | 846,400 | 51.56 | 52.06 | 51.25 | 51.94 | 00:00:00 | | 2000-08-23 | 2,975,200 | 51.50 | 52.44 | 51.19 | 52.38 | 00:00:00 | | 2000-08-24 | 993,600 | 52.12 | 52.56 | 51.44 | 51.69 | 00:00:00 | | 2000-08-25 | 1,131,600 | 51.69 | 51.69 | 50.50 | 50.50 | 00:00:00 | | 2000-08-28 | 5,182 | 50.50 | 51.31 | 50.50 | 50.88 | 00:00:00 | | 2000-08-29 | 2,769 | 50.81 | 51.31 | 50.44 | 50.69 | 00:00:00 | | 2000-08-30 | 1,077,200 | 50.12 | 51.75 | 50.06 | 51.38 | 00:00:00 | | 2000-08-31 | 3,107,000 | 51.31 | 53.94 | 51.31 | 52.89 | 00:00:00 | | 2000-09-01 | 918,400 | 53.00 | 53.56 | 52.88 | 53.02 | 00:00:00 | | 2000-09-05 | 749,800 | 52.50 | 54.19 | 52.00 | 53.94 | 00:00:00 | | 2000-09-06 | 1,525,800 | 53.94 | 54.69 | 53.88 | 54.62 | 00:00:00 | | 2000-09-07 | 1,116,000 | 54.69 | 55.69 | 54.50 | 55.44 | 00:00:00 | | 2000-09-08 | 1,198,400 | 55.50 | 57.25 | 55.12 | 57.16 | 00:00:00 | | 2000-09-11 | 2,015,600 | 57.25 | 59.38 | 57.25 | 58.75 | 00:00:00 | | 2000-09-12 | 2,718,400 | 58.44 | 59.19 | 56.94 | 57.88 | 00:00:00 | | 2000-09-13 | 2,346,800 | 58.00 | 59.12 | 57.94 | 58.38 | 00:00:00 | | 2000-09-14 | 2,275,200 | 58.00 | 58.50 | 56.75 | 58.25 | 00:00:00 | | 2000-09-15 | 1,649,200 | 58.88 | 59.75 | 58.25 | 58.89 | 00:00:00 | | 2000-09-18 | 1,057,200 | 58.69 | 59.25 | 57.88 | 59.11 | 00:00:00 | | 2000-09-19 | 2,152,200 | 59.81 | 59.81 | 55.50 | 55.81 | 00:00:00 | | 2000-09-20 | 1,977,800 | 55.88 | 55.88 | 53.75 | 54.69 | 00:00:00 | | 2000-09-21 | 1,346,200 | 55.25 | 56.00 | 53.94 | 54.56 | 00:00:00 | | 2000-09-22 | 1,314,000 | 54.81 | 56.25 | 54.69 | 55.00 | 00:00:00 | | 2000-09-25 | 1,196,600 | 54.38 | 55.25 | 54.06 | 55.00 | 00:00:00 | | 2000-09-26 | 1,451,400 | 55.00 | 57.12 | 55.00 | 56.56 | 00:00:00 | | 2000-09-27 | 1,164,800 | 56.50 | 57.38 | 55.31 | 57.14 | 00:00:00 | | 2000-09-28 | 1,419,600 | 57.38 | 58.25 | 57.38 | 57.56 | 00:00:00 | | 2000-09-29 | 1,120,600 | 57.81 | 59.00 | 57.81 | 58.08 | 00:00:00 | | 2000-10-02 | 1,542,800 | 57.94 | 57.94 | 56.25 | 57.19 | 00:00:00 | | 2000-10-03 | 1,319,000 | 57.00 | 57.12 | 55.25 | 55.31 | 00:00:00 | | 2000-10-04 | 2,819,000 | 55.31 | 56.25 | 52.25 | 52.94 | 00:00:00 | | 2000-10-05 | 3,696,400 | 52.69 | 53.50 | 50.75 | 51.00 | 00:00:00 | | 2000-10-06 | 2,723,600 | 52.62 | 53.94 | 52.62 | 53.69 | 00:00:00 | | 2000-10-09 | 995,600 | 53.69 | 55.25 | 53.38 | 54.06 | 00:00:00 | | 2000-10-10 | 1,989,400 | 54.50 | 56.44 | 54.44 | 55.62 | 00:00:00 | | 2000-10-11 | 1,753,000 | 56.44 | 57.12 | 55.62 | 55.94 | 00:00:00 | | 2000-10-12 | 1,458,200 | 56.00 | 57.50 | 55.06 | 56.00 | 00:00:00 | | 2000-10-13 | 1,145,800 | 56.38 | 57.62 | 56.38 | 57.19 | 00:00:00 | | 2000-10-16 | 1,253,600 | 57.25 | 58.31 | 57.12 | 58.25 | 00:00:00 | | 2000-10-17 | 1,272,800 | 58.25 | 58.75 | 57.69 | 58.44 | 00:00:00 | | 2000-10-18 | 2,115,800 | 58.62 | 59.12 | 56.94 | 57.06 | 00:00:00 | | 2000-10-19 | 1,708,800 | 57.06 | 58.12 | 56.19 | 58.00 | 00:00:00 | | 2000-10-20 | 2,255,000 | 57.94 | 59.12 | 57.88 | 59.06 | 00:00:00 | | 2000-10-23 | 1,133,200 | 59.06 | 59.88 | 58.69 | 59.38 | 00:00:00 | | 2000-10-24 | 1,520,200 | 59.50 | 60.00 | 58.50 | 59.06 | 00:00:00 | | 2000-10-25 | 1,597,800 | 58.88 | 59.81 | 58.06 | 58.38 | 00:00:00 | | 2000-10-26 | 2,106,000 | 58.25 | 58.50 | 56.88 | 57.00 | 00:00:00 | | 2000-10-27 | 1,814,200 | 57.00 | 58.25 | 55.56 | 58.25 | 00:00:00 | | 2000-10-30 | 1,103,400 | 58.25 | 59.94 | 58.25 | 59.88 | 00:00:00 | | 2000-10-31 | 1,029,200 | 59.88 | 60.00 | 58.50 | 59.56 | 00:00:00 | | 2000-11-01 | 1,289,200 | 59.75 | 61.19 | 59.50 | 60.56 | 00:00:00 | | 2000-11-02 | 734,800 | 60.62 | 60.69 | 59.06 | 59.25 | 00:00:00 | | 2000-11-03 | 755,000 | 58.75 | 60.00 | 57.25 | 58.00 | 00:00:00 | | 2000-11-06 | 793,000 | 58.00 | 59.31 | 57.44 | 58.00 | 00:00:00 | | 2000-11-07 | 1,064,600 | 57.75 | 58.25 | 56.81 | 58.06 | 00:00:00 | | 2000-11-08 | 1,560,200 | 58.06 | 58.75 | 57.50 | 57.75 | 00:00:00 | | 2000-11-09 | 1,012,600 | 57.75 | 58.19 | 57.19 | 58.06 | 00:00:00 | | 2000-11-10 | 1,461,600 | 58.12 | 59.31 | 58.12 | 59.00 | 00:00:00 | | 2000-11-13 | 1,134,600 | 59.00 | 60.75 | 59.00 | 59.69 | 00:00:00 | | 2000-11-14 | 566,400 | 59.62 | 59.62 | 57.94 | 58.50 | 00:00:00 | | 2000-11-15 | 800,000 | 58.75 | 59.88 | 58.31 | 59.31 | 00:00:00 | | 2000-11-16 | 906,600 | 59.75 | 60.75 | 59.38 | 60.75 | 00:00:00 | | 2000-11-17 | 1,879,000 | 60.94 | 62.69 | 60.75 | 62.69 | 00:00:00 | | 2000-11-20 | 4,234,800 | 63.44 | 63.69 | 62.31 | 62.88 | 00:00:00 | | 2000-11-21 | 5,342,400 | 59.88 | 60.12 | 59.31 | 59.50 | 00:00:00 | | 2000-11-22 | 2,551,000 | 59.50 | 60.62 | 59.38 | 60.00 | 00:00:00 | | 2000-11-24 | 407,000 | 60.12 | 60.44 | 59.62 | 60.31 | 00:00:00 | | 2000-11-27 | 1,312,000 | 60.31 | 60.38 | 59.75 | 59.81 | 00:00:00 | | 2000-11-28 | 2,660,000 | 60.06 | 60.19 | 59.06 | 59.88 | 00:00:00 | | 2000-11-29 | 1,763,400 | 59.38 | 60.75 | 59.38 | 60.44 | 00:00:00 | | 2000-11-30 | 3,550,400 | 60.44 | 61.19 | 59.31 | 60.00 | 00:00:00 | | 2000-12-01 | 1,454,400 | 59.75 | 59.88 | 58.31 | 59.25 | 00:00:00 | | 2000-12-04 | 1,781,000 | 59.50 | 60.75 | 59.31 | 60.12 | 00:00:00 | | 2000-12-05 | 2,439,200 | 59.88 | 59.88 | 58.31 | 58.56 | 00:00:00 | | 2000-12-06 | 1,569,600 | 59.50 | 59.94 | 58.56 | 58.75 | 00:00:00 | | 2000-12-07 | 1,564,000 | 59.00 | 60.69 | 58.88 | 59.94 | 00:00:00 | | 2000-12-08 | 1,506,000 | 59.25 | 60.25 | 58.81 | 60.19 | 00:00:00 | | 2000-12-11 | 1,378,000 | 60.19 | 60.25 | 59.19 | 60.06 | 00:00:00 | | 2000-12-12 | 1,029,400 | 60.56 | 60.81 | 60.00 | 60.19 | 00:00:00 | | 2000-12-13 | 1,795,000 | 60.19 | 61.88 | 60.12 | 61.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
