|
 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 | | 2009-01-28 | 3,421,300 | 35.95 | 36.09 | 35.25 | 35.69 | 00:00:00 | | 2009-01-29 | 3,206,100 | 35.41 | 36.65 | 35.26 | 36.21 | 00:00:00 | | 2009-01-30 | 3,285,300 | 36.31 | 36.44 | 34.79 | 35.18 | 00:00:00 | | 2009-02-02 | 4,901,700 | 34.82 | 36.47 | 34.65 | 36.26 | 00:00:00 | | 2009-02-03 | 3,001,300 | 36.37 | 36.88 | 35.82 | 36.57 | 00:00:00 | | 2009-02-04 | 3,171,400 | 36.76 | 36.94 | 36.06 | 36.56 | 00:00:00 | | 2009-02-05 | 4,215,100 | 36.53 | 36.98 | 35.96 | 36.78 | 00:00:00 | | 2009-02-06 | 4,301,200 | 36.66 | 37.15 | 36.28 | 36.93 | 00:00:00 | | 2009-02-09 | 2,758,800 | 37.02 | 37.18 | 35.83 | 36.19 | 00:00:00 | | 2009-02-10 | 5,229,500 | 35.90 | 36.32 | 35.23 | 35.50 | 00:00:00 | | 2009-02-11 | 3,256,500 | 35.63 | 35.82 | 34.76 | 35.12 | 00:00:00 | | 2009-02-12 | 4,642,400 | 35.07 | 35.07 | 34.15 | 34.93 | 00:00:00 | | 2009-02-13 | 3,351,100 | 34.85 | 35.15 | 34.51 | 34.54 | 00:00:00 | | 2009-02-17 | 6,818,500 | 34.22 | 34.22 | 32.93 | 33.62 | 00:00:00 | | 2009-02-18 | 8,495,600 | 33.92 | 33.97 | 32.48 | 32.57 | 00:00:00 | | 2009-02-19 | 4,054,900 | 33.07 | 33.17 | 32.34 | 32.54 | 00:00:00 | | 2009-02-20 | 4,474,800 | 32.32 | 32.55 | 31.24 | 31.69 | 00:00:00 | | 2009-02-23 | 3,575,600 | 31.78 | 32.11 | 30.70 | 30.81 | 00:00:00 | | 2009-02-24 | 3,614,700 | 29.93 | 31.80 | 29.93 | 31.65 | 00:00:00 | | 2009-02-25 | 3,358,900 | 29.89 | 31.40 | 29.89 | 30.77 | 00:00:00 | | 2009-02-26 | 2,622,700 | 31.04 | 31.08 | 30.06 | 30.08 | 00:00:00 | | 2009-02-27 | 5,527,900 | 29.57 | 30.64 | 29.26 | 30.18 | 00:00:00 | | 2009-03-02 | 4,090,700 | 29.01 | 29.99 | 28.57 | 28.68 | 00:00:00 | | 2009-03-03 | 4,655,200 | 29.02 | 29.09 | 27.75 | 27.76 | 00:00:00 | | 2009-03-04 | 3,834,000 | 28.12 | 28.70 | 27.75 | 28.40 | 00:00:00 | | 2009-03-05 | 6,401,800 | 28.36 | 28.36 | 27.39 | 27.89 | 00:00:00 | | 2009-03-06 | 4,446,800 | 28.09 | 28.81 | 27.48 | 28.12 | 00:00:00 | | 2009-03-09 | 2,886,400 | 27.87 | 28.03 | 27.15 | 27.29 | 00:00:00 | | 2009-03-10 | 4,335,400 | 27.39 | 28.14 | 27.31 | 28.01 | 00:00:00 | | 2009-03-11 | 4,297,700 | 28.18 | 28.56 | 27.94 | 28.15 | 00:00:00 | | 2009-03-12 | 3,135,700 | 28.15 | 28.82 | 27.95 | 28.68 | 00:00:00 | | 2009-03-13 | 3,530,300 | 28.87 | 29.64 | 28.76 | 29.53 | 00:00:00 | | 2009-03-16 | 3,714,900 | 29.77 | 30.75 | 29.60 | 30.21 | 00:00:00 | | 2009-03-17 | 2,433,700 | 30.29 | 30.55 | 29.78 | 30.54 | 00:00:00 | | 2009-03-18 | 4,016,900 | 30.41 | 31.33 | 30.00 | 31.07 | 00:00:00 | | 2009-03-19 | 3,160,900 | 31.34 | 31.35 | 30.78 | 31.20 | 00:00:00 | | 2009-03-20 | 4,891,800 | 31.58 | 31.94 | 30.90 | 30.99 | 00:00:00 | | 2009-03-23 | 4,025,600 | 31.50 | 32.41 | 31.10 | 32.37 | 00:00:00 | | 2009-03-24 | 3,102,900 | 32.05 | 32.37 | 31.32 | 31.34 | 00:00:00 | | 2009-03-25 | 2,898,200 | 31.73 | 32.14 | 30.91 | 31.39 | 00:00:00 | | 2009-03-26 | 4,455,700 | 31.59 | 31.71 | 31.03 | 31.55 | 00:00:00 | | 2009-03-27 | 4,521,600 | 31.18 | 31.54 | 31.00 | 31.07 | 00:00:00 | | 2009-03-30 | 3,631,200 | 30.52 | 31.00 | 30.16 | 30.51 | 00:00:00 | | 2009-03-31 | 3,782,800 | 30.67 | 31.44 | 30.27 | 30.99 | 00:00:00 | | 2009-04-01 | 3,840,300 | 30.62 | 31.17 | 30.54 | 30.77 | 00:00:00 | | 2009-04-02 | 4,877,800 | 31.30 | 31.61 | 30.70 | 30.79 | 00:00:00 | | 2009-04-03 | 4,306,000 | 30.88 | 30.98 | 30.12 | 30.44 | 00:00:00 | | 2009-04-06 | 5,430,500 | 30.22 | 30.44 | 30.00 | 30.21 | 00:00:00 | | 2009-04-07 | 4,976,500 | 30.12 | 31.02 | 29.99 | 30.45 | 00:00:00 | | 2009-04-08 | 3,360,000 | 30.51 | 30.60 | 30.08 | 30.54 | 00:00:00 | | 2009-04-09 | 3,467,900 | 31.10 | 31.34 | 30.15 | 30.48 | 00:00:00 | | 2009-04-13 | 3,102,800 | 30.33 | 30.46 | 29.95 | 30.16 | 00:00:00 | | 2009-04-14 | 3,111,800 | 30.21 | 30.21 | 29.60 | 29.97 | 00:00:00 | | 2009-04-15 | 3,265,500 | 29.66 | 30.37 | 29.50 | 30.37 | 00:00:00 | | 2009-04-16 | 3,311,800 | 30.50 | 30.68 | 29.85 | 30.06 | 00:00:00 | | 2009-04-17 | 3,958,900 | 30.07 | 30.27 | 29.86 | 29.94 | 00:00:00 | | 2009-04-20 | 3,192,200 | 29.56 | 30.06 | 29.54 | 29.58 | 00:00:00 | | 2009-04-21 | 3,473,700 | 29.49 | 29.99 | 29.26 | 29.38 | 00:00:00 | | 2009-04-22 | 4,446,100 | 29.34 | 29.40 | 28.99 | 29.01 | 00:00:00 | | 2009-04-23 | 3,231,800 | 29.23 | 29.33 | 28.70 | 29.28 | 00:00:00 | | 2009-04-24 | 3,750,800 | 29.49 | 29.49 | 29.05 | 29.29 | 00:00:00 | | 2009-04-27 | 3,699,900 | 29.26 | 30.06 | 29.12 | 29.57 | 00:00:00 | | 2009-04-28 | 2,999,900 | 29.54 | 30.30 | 29.42 | 29.90 | 00:00:00 | | 2009-04-29 | 6,629,500 | 30.05 | 30.19 | 29.44 | 29.61 | 00:00:00 | | 2009-04-30 | 5,561,600 | 30.51 | 30.52 | 29.62 | 30.16 | 00:00:00 | | 2009-05-01 | 3,115,300 | 30.20 | 31.09 | 30.19 | 31.09 | 00:00:00 | | 2009-05-04 | 3,159,100 | 31.33 | 31.61 | 31.09 | 31.61 | 00:00:00 | | 2009-05-05 | 2,779,600 | 31.55 | 31.77 | 31.35 | 31.66 | 00:00:00 | | 2009-05-06 | 2,402,800 | 31.90 | 31.97 | 31.33 | 31.52 | 00:00:00 | | 2009-05-07 | 2,912,600 | 31.81 | 32.07 | 31.37 | 31.87 | 00:00:00 | | 2009-05-08 | 3,284,700 | 32.22 | 32.71 | 31.67 | 31.87 | 00:00:00 | | 2009-05-11 | 2,823,600 | 31.75 | 31.91 | 31.43 | 31.78 | 00:00:00 | | 2009-05-12 | 2,235,600 | 31.97 | 32.14 | 31.62 | 31.99 | 00:00:00 | | 2009-05-13 | 2,892,700 | 31.61 | 31.92 | 31.09 | 31.30 | 00:00:00 | | 2009-05-14 | 2,660,200 | 31.36 | 31.44 | 30.68 | 31.04 | 00:00:00 | | 2009-05-15 | 3,248,100 | 30.91 | 31.02 | 30.25 | 30.52 | 00:00:00 | | 2009-05-18 | 2,682,800 | 30.82 | 30.82 | 30.12 | 30.50 | 00:00:00 | | 2009-05-19 | 3,522,200 | 30.56 | 31.59 | 30.56 | 31.41 | 00:00:00 | | 2009-05-20 | 3,155,800 | 31.68 | 31.72 | 31.08 | 31.13 | 00:00:00 | | 2009-05-21 | 3,230,600 | 30.90 | 30.92 | 30.44 | 30.72 | 00:00:00 | | 2009-05-22 | 1,997,500 | 30.72 | 31.19 | 30.55 | 30.81 | 00:00:00 | | 2009-05-26 | 3,725,200 | 30.94 | 31.73 | 30.50 | 31.55 | 00:00:00 | | 2009-05-27 | 3,698,900 | 31.33 | 31.40 | 30.31 | 30.33 | 00:00:00 | | 2009-05-28 | 3,260,000 | 30.50 | 31.30 | 30.41 | 31.18 | 00:00:00 | | 2009-05-29 | 4,556,800 | 31.36 | 31.84 | 30.98 | 31.79 | 00:00:00 | | 2009-06-01 | 4,313,700 | 31.95 | 33.04 | 31.72 | 32.90 | 00:00:00 | | 2009-06-02 | 2,828,700 | 32.89 | 32.94 | 32.29 | 32.61 | 00:00:00 | | 2009-06-03 | 2,600,200 | 32.59 | 32.59 | 31.62 | 31.95 | 00:00:00 | | 2009-06-04 | 2,372,800 | 32.08 | 32.19 | 31.82 | 32.07 | 00:00:00 | | 2009-06-05 | 3,063,000 | 32.20 | 32.55 | 31.67 | 32.02 | 00:00:00 | | 2009-06-08 | 2,895,500 | 32.02 | 32.10 | 31.30 | 31.76 | 00:00:00 | | 2009-06-09 | 3,422,400 | 31.83 | 32.19 | 31.52 | 31.87 | 00:00:00 | | 2009-06-10 | 2,988,300 | 32.03 | 32.43 | 31.90 | 32.24 | 00:00:00 | | 2009-06-11 | 3,953,800 | 32.23 | 33.42 | 32.22 | 32.95 | 00:00:00 | | 2009-06-12 | 3,535,600 | 32.88 | 33.52 | 32.44 | 33.39 | 00:00:00 | | 2009-06-15 | 3,004,700 | 33.10 | 33.32 | 32.24 | 32.64 | 00:00:00 | | 2009-06-16 | 2,741,600 | 32.81 | 32.87 | 32.35 | 32.53 | 00:00:00 | | 2009-06-17 | 3,056,500 | 32.49 | 32.89 | 32.18 | 32.39 | 00:00:00 | | 2009-06-18 | 2,911,600 | 32.50 | 33.39 | 32.26 | 33.34 | 00:00:00 | | 2009-06-19 | 5,169,600 | 33.48 | 33.59 | 32.60 | 32.72 | 00:00:00 | | 2009-06-22 | 3,312,800 | 32.63 | 33.23 | 32.54 | 33.01 | 00:00:00 | | 2009-06-23 | 2,563,500 | 33.09 | 33.27 | 32.43 | 32.55 | 00:00:00 | | 2009-06-24 | 2,436,100 | 32.65 | 33.08 | 32.60 | 32.79 | 00:00:00 | | 2009-06-25 | 2,749,400 | 32.73 | 33.52 | 32.30 | 33.35 | 00:00:00 | | 2009-06-26 | 2,502,000 | 33.32 | 33.53 | 33.05 | 33.39 | 00:00:00 | | 2009-06-29 | 1,857,500 | 33.50 | 33.93 | 33.25 | 33.87 | 00:00:00 | | 2009-06-30 | 2,648,900 | 33.81 | 33.81 | 32.96 | 33.42 | 00:00:00 | | 2009-07-01 | 3,568,300 | 33.65 | 34.32 | 33.51 | 34.23 | 00:00:00 | | 2009-07-02 | 3,392,600 | 33.79 | 33.92 | 33.15 | 33.19 | 00:00:00 | | 2009-07-06 | 2,537,600 | 33.12 | 33.69 | 33.00 | 33.49 | 00:00:00 | | 2009-07-07 | 2,441,400 | 33.50 | 33.66 | 32.63 | 32.73 | 00:00:00 | | 2009-07-08 | 3,254,700 | 32.76 | 33.01 | 32.23 | 32.60 | 00:00:00 | | 2009-07-09 | 3,466,500 | 32.76 | 33.10 | 32.28 | 32.81 | 00:00:00 | | 2009-07-10 | 2,844,800 | 32.69 | 32.70 | 32.10 | 32.45 | 00:00:00 | | 2009-07-13 | 2,804,800 | 32.59 | 33.04 | 32.20 | 33.02 | 00:00:00 | | 2009-07-14 | 2,436,800 | 33.12 | 33.14 | 32.60 | 33.10 | 00:00:00 | | 2009-07-15 | 4,277,000 | 33.40 | 33.56 | 32.93 | 33.18 | 00:00:00 | | 2009-07-16 | 3,441,700 | 33.13 | 33.38 | 32.52 | 33.17 | 00:00:00 | | 2009-07-17 | 3,103,200 | 33.09 | 33.34 | 32.62 | 32.87 | 00:00:00 | | 2009-07-20 | 2,820,800 | 33.11 | 33.12 | 32.57 | 32.85 | 00:00:00 | | 2009-07-21 | 3,569,100 | 33.17 | 33.17 | 32.71 | 33.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
