TR4DER - Dominion Resource [D] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	3,569,100	33.17	33.17	32.71	33.03	00:00:00
2009-07-22	2,360,700	32.66	33.34	32.66	33.12	00:00:00
2009-07-23	3,918,500	33.09	34.19	33.07	33.90	00:00:00
2009-07-24	2,906,100	33.80	34.70	33.75	34.59	00:00:00
2009-07-27	2,661,700	34.60	34.84	34.47	34.80	00:00:00
2009-07-28	2,156,800	34.67	34.80	34.00	34.14	00:00:00
2009-07-29	2,235,600	34.00	34.40	33.55	34.14	00:00:00
2009-07-30	2,781,300	34.34	34.73	34.23	34.54	00:00:00
2009-07-31	3,422,700	34.76	34.80	33.75	33.80	00:00:00
2009-08-03	3,629,500	34.16	34.16	33.58	33.91	00:00:00
2009-08-04	2,357,100	33.82	34.10	33.62	33.77	00:00:00
2009-08-05	2,367,300	33.85	34.73	33.46	33.67	00:00:00
2009-08-06	2,678,200	33.75	33.93	33.53	33.83	00:00:00
2009-08-07	3,499,600	34.08	34.20	33.43	33.60	00:00:00
2009-08-10	2,426,200	33.55	33.66	33.11	33.60	00:00:00
2009-08-11	2,583,600	33.55	33.65	33.22	33.49	00:00:00
2009-08-12	2,860,700	33.34	33.96	33.33	33.68	00:00:00
2009-08-13	2,048,600	33.75	33.75	33.34	33.62	00:00:00
2009-08-14	2,262,100	33.63	33.76	33.22	33.56	00:00:00
2009-08-17	2,452,700	33.04	33.43	33.04	33.13	00:00:00
2009-08-18	2,134,400	33.13	33.31	32.92	33.19	00:00:00
2009-08-19	2,206,800	33.12	33.50	33.00	33.43	00:00:00
2009-08-20	1,934,200	33.48	33.69	33.20	33.67	00:00:00
2009-08-21	3,105,100	34.00	34.25	33.65	34.22	00:00:00
2009-08-24	2,326,100	34.33	34.45	34.10	34.44	00:00:00
2009-08-25	2,513,700	34.49	34.65	34.27	34.31	00:00:00
2009-08-26	3,348,200	33.96	33.96	33.33	33.49	00:00:00
2009-08-27	2,715,300	33.55	33.58	33.23	33.45	00:00:00
2009-08-28	2,579,300	33.68	33.68	33.04	33.22	00:00:00
2009-08-31	2,788,400	33.07	33.25	32.89	33.08	00:00:00
2009-09-01	3,471,000	33.01	33.28	32.84	33.01	00:00:00
2009-09-02	2,580,500	32.95	33.00	32.56	32.74	00:00:00
2009-09-03	2,801,800	32.93	33.03	32.57	32.74	00:00:00
2009-09-04	3,006,500	32.76	33.02	32.56	33.00	00:00:00
2009-09-08	2,376,400	33.14	33.14	32.77	33.02	00:00:00
2009-09-09	2,362,100	33.00	33.22	32.90	33.08	00:00:00
2009-09-10	3,151,200	33.05	33.23	32.65	32.82	00:00:00
2009-09-11	2,825,700	32.85	32.92	32.66	32.79	00:00:00
2009-09-14	3,142,500	32.76	33.22	32.75	33.19	00:00:00
2009-09-15	3,205,700	33.25	33.55	33.03	33.46	00:00:00
2009-09-16	3,015,500	33.64	34.13	33.32	34.13	00:00:00
2009-09-17	3,729,100	33.92	34.14	33.59	34.02	00:00:00
2009-09-18	4,626,100	34.18	34.50	33.89	34.33	00:00:00
2009-09-21	2,412,900	34.27	34.48	33.96	34.19	00:00:00
2009-09-22	2,808,300	34.32	34.40	33.95	34.08	00:00:00
2009-09-23	2,771,300	34.10	34.63	34.02	34.05	00:00:00
2009-09-24	2,847,200	34.07	34.37	34.02	34.25	00:00:00
2009-09-25	2,744,700	34.20	34.45	34.18	34.19	00:00:00
2009-09-28	2,058,500	34.23	34.77	34.23	34.60	00:00:00
2009-09-29	2,643,200	34.74	34.83	34.43	34.73	00:00:00
2009-09-30	4,014,700	34.62	34.63	34.25	34.50	00:00:00
2009-10-01	3,542,800	34.46	34.48	33.80	33.80	00:00:00
2009-10-02	2,396,900	33.70	33.71	33.37	33.49	00:00:00
2009-10-05	2,323,900	33.47	33.73	33.15	33.70	00:00:00
2009-10-06	2,018,800	33.74	34.08	33.58	33.86	00:00:00
2009-10-07	2,110,100	33.87	34.10	33.53	34.09	00:00:00
2009-10-08	1,882,100	34.22	34.39	34.05	34.23	00:00:00
2009-10-09	2,154,300	34.25	34.70	34.22	34.70	00:00:00
2009-10-12	1,492,900	34.73	34.99	34.65	34.86	00:00:00
2009-10-13	2,542,200	34.85	34.85	34.36	34.52	00:00:00
2009-10-14	1,996,800	34.75	34.88	34.46	34.72	00:00:00
2009-10-15	5,217,100	34.68	34.75	34.20	34.34	00:00:00
2009-10-16	2,969,200	34.20	34.63	34.05	34.52	00:00:00
2009-10-19	2,297,500	34.61	35.23	34.27	35.11	00:00:00
2009-10-20	2,290,900	35.11	35.15	34.61	34.97	00:00:00
2009-10-21	3,601,700	34.96	35.40	34.84	35.07	00:00:00
2009-10-22	3,346,200	35.04	35.54	35.00	35.49	00:00:00
2009-10-23	3,177,800	35.43	35.57	34.85	35.17	00:00:00
2009-10-26	4,411,100	35.27	35.64	34.73	34.81	00:00:00
2009-10-27	3,289,300	34.89	35.31	34.59	34.71	00:00:00
2009-10-28	3,032,800	34.72	35.04	34.50	34.61	00:00:00
2009-10-29	3,968,400	34.73	34.83	34.35	34.63	00:00:00
2009-10-30	4,625,600	34.65	34.85	34.00	34.09	00:00:00
2009-11-02	4,151,400	34.21	34.84	34.10	34.60	00:00:00
2009-11-03	3,750,700	34.59	35.00	34.47	34.73	00:00:00
2009-11-04	3,742,100	34.84	35.61	34.79	35.10	00:00:00
2009-11-05	3,500,900	35.43	35.93	35.43	35.81	00:00:00
2009-11-06	4,154,500	35.73	36.35	35.67	35.97	00:00:00
2009-11-09	3,020,000	36.21	36.63	36.04	36.61	00:00:00
2009-11-10	2,933,000	36.54	36.85	36.50	36.77	00:00:00
2009-11-11	2,363,800	36.89	36.96	36.50	36.66	00:00:00
2009-11-12	3,054,600	36.66	36.81	36.16	36.26	00:00:00
2009-11-13	2,853,700	36.27	36.47	36.01	36.26	00:00:00
2009-11-16	3,308,400	36.43	37.11	36.41	37.10	00:00:00
2009-11-17	3,039,900	37.06	37.25	37.00	37.25	00:00:00
2009-11-18	2,258,300	37.21	37.30	36.89	37.04	00:00:00
2009-11-19	2,749,600	36.94	37.03	36.65	36.81	00:00:00
2009-11-20	5,468,600	36.03	36.41	35.81	36.37	00:00:00
2009-11-23	3,036,800	36.69	37.13	36.66	36.76	00:00:00
2009-11-24	3,758,900	36.76	37.18	36.72	36.97	00:00:00
2009-11-25	3,073,900	36.61	36.89	36.38	36.78	00:00:00
2009-11-27	1,310,200	36.27	36.49	35.98	36.14	00:00:00
2009-11-30	2,873,200	36.20	36.46	36.06	36.38	00:00:00
2009-12-01	3,377,600	36.62	37.23	36.57	37.18	00:00:00
2009-12-02	3,921,600	37.10	37.88	37.06	37.88	00:00:00
2009-12-03	3,125,300	37.81	38.18	37.60	37.86	00:00:00
2009-12-04	2,894,000	38.18	38.41	37.28	37.75	00:00:00
2009-12-07	2,847,100	37.88	38.42	37.78	38.22	00:00:00
2009-12-08	2,982,200	38.14	38.41	37.75	38.15	00:00:00
2009-12-09	2,124,000	38.22	38.36	37.89	38.29	00:00:00
2009-12-10	2,207,700	38.47	38.77	38.24	38.60	00:00:00
2009-12-11	3,142,100	38.78	39.19	38.57	39.08	00:00:00
2009-12-14	3,040,300	39.37	39.65	39.22	39.53	00:00:00
2009-12-15	2,221,400	39.40	39.41	39.04	39.25	00:00:00
2009-12-16	2,472,200	39.44	39.57	39.12	39.19	00:00:00
2009-12-17	2,253,900	39.16	39.26	38.78	38.96	00:00:00
2009-12-18	4,744,200	38.99	39.43	38.73	39.13	00:00:00
2009-12-21	1,997,400	39.24	39.57	39.19	39.24	00:00:00
2009-12-22	1,598,600	39.27	39.48	39.02	39.12	00:00:00
2009-12-23	1,610,700	39.09	39.27	38.92	39.14	00:00:00
2009-12-24	689,600	39.10	39.49	39.09	39.37	00:00:00
2009-12-28	1,478,800	39.50	39.61	39.28	39.61	00:00:00
2009-12-29	1,337,400	39.53	39.79	39.39	39.40	00:00:00
2009-12-30	957,400	39.21	39.60	39.20	39.50	00:00:00
2009-12-31	1,764,400	39.49	39.59	38.92	38.92	00:00:00
2010-01-04	2,175,500	39.10	39.42	38.84	38.96	00:00:00
2010-01-05	2,802,200	38.86	39.02	38.08	38.48	00:00:00
2010-01-06	2,882,500	38.50	38.73	38.29	38.52	00:00:00
2010-01-07	1,903,400	38.53	38.60	38.24	38.58	00:00:00
2010-01-08	1,779,000	38.53	38.62	38.22	38.56	00:00:00
2010-01-11	2,566,400	38.68	39.15	38.68	39.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>