|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,566,400 | 38.68 | 39.15 | 38.68 | 39.13 | 00:00:00 | | 2010-01-12 | 1,944,300 | 39.04 | 39.25 | 38.83 | 38.93 | 00:00:00 | | 2010-01-13 | 2,232,000 | 39.01 | 39.36 | 38.79 | 39.15 | 00:00:00 | | 2010-01-14 | 1,455,800 | 39.03 | 39.17 | 38.86 | 39.11 | 00:00:00 | | 2010-01-15 | 2,234,100 | 39.03 | 39.04 | 38.50 | 38.85 | 00:00:00 | | 2010-01-19 | 1,536,500 | 38.90 | 39.44 | 38.77 | 39.43 | 00:00:00 | | 2010-01-20 | 1,767,500 | 39.12 | 39.15 | 38.52 | 39.04 | 00:00:00 | | 2010-01-21 | 2,846,100 | 39.10 | 39.44 | 38.30 | 38.53 | 00:00:00 | | 2010-01-22 | 2,821,900 | 38.45 | 38.61 | 37.76 | 37.80 | 00:00:00 | | 2010-01-25 | 1,628,900 | 38.00 | 38.25 | 37.66 | 38.07 | 00:00:00 | | 2010-01-26 | 1,688,500 | 37.99 | 38.33 | 37.80 | 38.10 | 00:00:00 | | 2010-01-27 | 3,353,500 | 38.00 | 38.03 | 37.18 | 38.00 | 00:00:00 | | 2010-01-28 | 3,144,900 | 38.02 | 38.06 | 37.39 | 37.60 | 00:00:00 | | 2010-01-29 | 3,006,000 | 37.68 | 38.01 | 37.44 | 37.46 | 00:00:00 | | 2010-02-01 | 1,762,900 | 37.62 | 37.86 | 37.17 | 37.75 | 00:00:00 | | 2010-02-02 | 2,413,300 | 37.76 | 38.00 | 37.23 | 37.99 | 00:00:00 | | 2010-02-03 | 2,038,900 | 37.89 | 37.92 | 37.36 | 37.64 | 00:00:00 | | 2010-02-04 | 2,608,000 | 37.46 | 37.62 | 36.83 | 36.86 | 00:00:00 | | 2010-02-05 | 3,424,700 | 36.77 | 36.84 | 36.13 | 36.75 | 00:00:00 | | 2010-02-08 | 2,207,700 | 36.67 | 36.76 | 36.27 | 36.27 | 00:00:00 | | 2010-02-09 | 2,705,700 | 36.50 | 37.05 | 36.34 | 36.57 | 00:00:00 | | 2010-02-10 | 2,707,700 | 36.60 | 36.79 | 36.12 | 36.60 | 00:00:00 | | 2010-02-11 | 2,975,700 | 36.48 | 37.14 | 36.16 | 37.07 | 00:00:00 | | 2010-02-12 | 3,826,400 | 36.80 | 37.18 | 36.58 | 37.14 | 00:00:00 | | 2010-02-16 | 3,302,400 | 37.22 | 38.26 | 37.20 | 38.24 | 00:00:00 | | 2010-02-17 | 3,341,600 | 38.30 | 38.47 | 38.15 | 38.38 | 00:00:00 | | 2010-02-18 | 2,527,300 | 38.29 | 38.77 | 38.29 | 38.72 | 00:00:00 | | 2010-02-19 | 2,522,400 | 38.53 | 39.23 | 38.46 | 39.17 | 00:00:00 | | 2010-02-22 | 2,924,500 | 39.42 | 39.44 | 38.75 | 39.00 | 00:00:00 | | 2010-02-23 | 4,133,500 | 38.97 | 39.15 | 38.76 | 38.82 | 00:00:00 | | 2010-02-24 | 3,940,200 | 38.52 | 38.54 | 37.97 | 38.53 | 00:00:00 | | 2010-02-25 | 3,361,700 | 38.18 | 38.39 | 37.72 | 38.34 | 00:00:00 | | 2010-02-26 | 3,370,600 | 38.28 | 38.56 | 37.99 | 37.99 | 00:00:00 | | 2010-03-01 | 3,138,400 | 38.06 | 38.52 | 38.06 | 38.30 | 00:00:00 | | 2010-03-02 | 2,445,900 | 38.51 | 38.67 | 38.36 | 38.48 | 00:00:00 | | 2010-03-03 | 2,951,300 | 38.47 | 38.99 | 38.41 | 38.61 | 00:00:00 | | 2010-03-04 | 2,310,000 | 38.62 | 38.86 | 38.49 | 38.75 | 00:00:00 | | 2010-03-05 | 1,835,000 | 38.93 | 39.15 | 38.69 | 39.11 | 00:00:00 | | 2010-03-08 | 1,563,000 | 39.11 | 39.19 | 38.91 | 39.08 | 00:00:00 | | 2010-03-09 | 2,546,900 | 39.06 | 39.35 | 38.91 | 39.22 | 00:00:00 | | 2010-03-10 | 3,275,100 | 39.30 | 39.49 | 39.11 | 39.38 | 00:00:00 | | 2010-03-11 | 1,673,600 | 39.26 | 39.65 | 39.14 | 39.65 | 00:00:00 | | 2010-03-12 | 3,437,200 | 39.84 | 39.90 | 39.55 | 39.69 | 00:00:00 | | 2010-03-15 | 4,653,800 | 40.26 | 40.29 | 39.48 | 39.71 | 00:00:00 | | 2010-03-16 | 4,744,800 | 40.16 | 40.16 | 39.61 | 39.89 | 00:00:00 | | 2010-03-17 | 6,384,400 | 40.01 | 40.62 | 39.92 | 40.56 | 00:00:00 | | 2010-03-18 | 3,946,600 | 40.54 | 40.63 | 40.14 | 40.51 | 00:00:00 | | 2010-03-19 | 6,179,100 | 40.49 | 40.77 | 40.38 | 40.70 | 00:00:00 | | 2010-03-22 | 4,721,600 | 40.66 | 40.66 | 39.92 | 40.13 | 00:00:00 | | 2010-03-23 | 3,657,300 | 40.16 | 40.26 | 39.82 | 40.19 | 00:00:00 | | 2010-03-24 | 3,252,800 | 39.87 | 40.25 | 39.86 | 40.08 | 00:00:00 | | 2010-03-25 | 6,430,700 | 40.11 | 40.46 | 39.93 | 40.26 | 00:00:00 | | 2010-03-26 | 4,921,900 | 40.42 | 40.71 | 40.13 | 40.60 | 00:00:00 | | 2010-03-29 | 3,969,500 | 40.75 | 41.27 | 40.62 | 41.18 | 00:00:00 | | 2010-03-30 | 5,198,800 | 41.15 | 41.61 | 41.13 | 41.26 | 00:00:00 | | 2010-03-31 | 3,518,400 | 41.19 | 41.39 | 40.96 | 41.11 | 00:00:00 | | 2010-04-01 | 3,441,000 | 41.20 | 41.83 | 41.16 | 41.83 | 00:00:00 | | 2010-04-05 | 3,471,200 | 41.88 | 41.93 | 41.65 | 41.81 | 00:00:00 | | 2010-04-06 | 3,080,400 | 41.59 | 41.84 | 41.48 | 41.70 | 00:00:00 | | 2010-04-07 | 3,030,600 | 41.54 | 41.81 | 41.42 | 41.65 | 00:00:00 | | 2010-04-08 | 2,722,000 | 41.50 | 41.61 | 41.41 | 41.47 | 00:00:00 | | 2010-04-09 | 4,652,400 | 40.99 | 41.64 | 40.71 | 41.59 | 00:00:00 | | 2010-04-12 | 2,145,800 | 41.77 | 41.92 | 41.59 | 41.80 | 00:00:00 | | 2010-04-13 | 2,419,700 | 41.65 | 41.82 | 41.50 | 41.67 | 00:00:00 | | 2010-04-14 | 2,706,800 | 41.61 | 41.74 | 41.24 | 41.48 | 00:00:00 | | 2010-04-15 | 2,786,600 | 41.32 | 41.55 | 41.15 | 41.44 | 00:00:00 | | 2010-04-16 | 3,943,600 | 41.38 | 41.54 | 41.05 | 41.18 | 00:00:00 | | 2010-04-19 | 2,327,100 | 41.05 | 41.36 | 41.05 | 41.28 | 00:00:00 | | 2010-04-20 | 2,150,800 | 41.46 | 41.52 | 41.25 | 41.42 | 00:00:00 | | 2010-04-21 | 2,939,800 | 41.33 | 41.58 | 41.28 | 41.36 | 00:00:00 | | 2010-04-22 | 2,928,400 | 41.21 | 41.39 | 41.05 | 41.35 | 00:00:00 | | 2010-04-23 | 2,393,600 | 41.40 | 41.80 | 41.11 | 41.77 | 00:00:00 | | 2010-04-26 | 2,794,200 | 41.68 | 42.23 | 41.65 | 41.86 | 00:00:00 | | 2010-04-27 | 3,370,900 | 41.63 | 41.93 | 41.09 | 41.14 | 00:00:00 | | 2010-04-28 | 3,865,500 | 41.24 | 41.42 | 40.92 | 41.42 | 00:00:00 | | 2010-04-29 | 3,208,800 | 41.44 | 41.72 | 41.12 | 41.30 | 00:00:00 | | 2010-04-30 | 3,931,800 | 41.36 | 42.22 | 41.26 | 41.80 | 00:00:00 | | 2010-05-03 | 1,913,800 | 41.90 | 42.56 | 41.73 | 42.47 | 00:00:00 | | 2010-05-04 | 2,541,600 | 42.00 | 42.31 | 41.52 | 41.68 | 00:00:00 | | 2010-05-05 | 2,078,000 | 41.50 | 42.28 | 41.41 | 41.78 | 00:00:00 | | 2010-05-06 | 5,621,900 | 41.56 | 41.60 | 38.07 | 40.21 | 00:00:00 | | 2010-05-07 | 6,092,600 | 40.04 | 40.93 | 39.53 | 40.22 | 00:00:00 | | 2010-05-10 | 4,070,400 | 41.09 | 41.97 | 40.93 | 41.91 | 00:00:00 | | 2010-05-11 | 2,713,400 | 41.57 | 42.18 | 41.37 | 41.80 | 00:00:00 | | 2010-05-12 | 2,308,500 | 41.75 | 41.98 | 41.50 | 41.85 | 00:00:00 | | 2010-05-13 | 2,044,000 | 41.80 | 42.12 | 41.46 | 41.54 | 00:00:00 | | 2010-05-14 | 2,578,500 | 41.41 | 41.64 | 40.76 | 40.99 | 00:00:00 | | 2010-05-17 | 2,918,400 | 41.13 | 41.40 | 40.71 | 41.27 | 00:00:00 | | 2010-05-18 | 2,170,300 | 41.33 | 41.51 | 40.66 | 40.71 | 00:00:00 | | 2010-05-19 | 2,514,600 | 40.44 | 40.68 | 40.02 | 40.43 | 00:00:00 | | 2010-05-20 | 4,449,900 | 39.83 | 40.10 | 39.24 | 39.24 | 00:00:00 | | 2010-05-21 | 3,999,700 | 38.73 | 39.54 | 38.54 | 39.53 | 00:00:00 | | 2010-05-24 | 2,644,400 | 39.31 | 39.85 | 39.06 | 39.25 | 00:00:00 | | 2010-05-25 | 4,101,800 | 38.53 | 39.24 | 38.05 | 39.23 | 00:00:00 | | 2010-05-26 | 3,408,500 | 39.32 | 39.32 | 38.40 | 38.56 | 00:00:00 | | 2010-05-27 | 3,020,800 | 39.13 | 39.28 | 38.76 | 39.14 | 00:00:00 | | 2010-05-28 | 2,952,300 | 39.02 | 39.46 | 38.90 | 38.96 | 00:00:00 | | 2010-06-01 | 4,184,000 | 38.70 | 39.25 | 38.50 | 38.59 | 00:00:00 | | 2010-06-02 | 4,581,600 | 38.83 | 39.72 | 38.64 | 39.72 | 00:00:00 | | 2010-06-03 | 3,335,700 | 39.89 | 40.16 | 39.69 | 40.15 | 00:00:00 | | 2010-06-04 | 4,506,300 | 39.72 | 39.89 | 38.92 | 39.01 | 00:00:00 | | 2010-06-07 | 4,826,500 | 39.14 | 40.03 | 39.03 | 39.33 | 00:00:00 | | 2010-06-08 | 4,393,300 | 39.30 | 40.21 | 39.08 | 40.16 | 00:00:00 | | 2010-06-09 | 2,752,800 | 40.29 | 40.38 | 39.77 | 39.92 | 00:00:00 | | 2010-06-10 | 2,360,100 | 40.37 | 40.82 | 40.34 | 40.81 | 00:00:00 | | 2010-06-11 | 2,031,100 | 40.41 | 40.70 | 40.18 | 40.60 | 00:00:00 | | 2010-06-14 | 2,540,300 | 41.00 | 41.00 | 40.47 | 40.48 | 00:00:00 | | 2010-06-15 | 3,150,000 | 40.78 | 41.32 | 40.66 | 41.28 | 00:00:00 | | 2010-06-16 | 2,110,300 | 41.01 | 41.77 | 41.00 | 41.67 | 00:00:00 | | 2010-06-17 | 2,360,100 | 41.62 | 41.90 | 41.41 | 41.85 | 00:00:00 | | 2010-06-18 | 3,392,900 | 41.84 | 42.12 | 41.73 | 42.00 | 00:00:00 | | 2010-06-21 | 2,507,100 | 42.41 | 42.54 | 41.65 | 41.82 | 00:00:00 | | 2010-06-22 | 3,710,300 | 41.95 | 41.99 | 40.70 | 40.86 | 00:00:00 | | 2010-06-23 | 3,559,500 | 40.69 | 40.74 | 39.94 | 40.23 | 00:00:00 | | 2010-06-24 | 2,312,400 | 40.25 | 40.71 | 40.08 | 40.15 | 00:00:00 | | 2010-06-25 | 3,088,700 | 40.17 | 40.37 | 39.86 | 40.17 | 00:00:00 | | 2010-06-28 | 3,463,400 | 40.25 | 40.75 | 39.99 | 40.57 | 00:00:00 | | 2010-06-29 | 5,030,400 | 40.23 | 40.25 | 39.15 | 39.27 | 00:00:00 | | 2010-06-30 | 4,026,100 | 39.29 | 39.52 | 38.61 | 38.74 | 00:00:00 | | 2010-07-01 | 5,175,900 | 38.93 | 39.29 | 38.76 | 38.98 | 00:00:00 | | 2010-07-02 | 3,683,800 | 39.14 | 39.18 | 38.59 | 38.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
