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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	3,683,800	39.14	39.18	38.59	38.67	00:00:00
2010-07-06	2,906,100	38.86	39.37	38.77	39.14	00:00:00
2010-07-07	2,747,500	39.12	40.22	38.88	40.18	00:00:00
2010-07-08	2,751,200	40.41	40.75	40.19	40.75	00:00:00
2010-07-09	1,775,500	40.66	40.96	40.42	40.90	00:00:00
2010-07-12	1,903,400	40.73	41.09	40.54	40.99	00:00:00
2010-07-13	2,192,100	41.23	41.32	40.78	41.10	00:00:00
2010-07-14	2,594,600	40.90	41.46	40.79	41.44	00:00:00
2010-07-15	2,190,900	41.44	41.50	40.95	41.27	00:00:00
2010-07-16	2,245,600	40.96	41.21	40.34	40.43	00:00:00
2010-07-19	2,586,400	40.58	41.58	40.58	41.40	00:00:00
2010-07-20	3,489,900	40.86	41.97	40.86	41.96	00:00:00
2010-07-21	2,667,600	41.99	41.99	41.03	41.26	00:00:00
2010-07-22	3,617,700	41.61	42.40	41.49	42.22	00:00:00
2010-07-23	3,072,100	42.18	42.50	41.89	42.41	00:00:00
2010-07-26	1,919,900	42.26	42.73	42.26	42.60	00:00:00
2010-07-27	4,714,900	42.77	43.33	42.68	43.27	00:00:00
2010-07-28	2,603,400	43.09	43.41	42.78	42.98	00:00:00
2010-07-29	4,871,600	43.16	43.42	41.67	41.69	00:00:00
2010-07-30	3,631,800	41.46	42.20	41.24	41.99	00:00:00
2010-08-02	3,259,900	42.42	43.25	42.42	43.20	00:00:00
2010-08-03	3,212,100	43.08	43.63	42.86	43.12	00:00:00
2010-08-04	2,876,200	43.12	43.61	42.91	43.50	00:00:00
2010-08-05	1,874,400	43.24	43.55	43.13	43.55	00:00:00
2010-08-06	2,579,900	43.26	43.68	42.99	43.67	00:00:00
2010-08-09	1,875,400	43.81	44.09	43.67	44.03	00:00:00
2010-08-10	3,428,100	43.57	44.57	43.46	44.18	00:00:00
2010-08-11	2,985,900	43.75	43.89	43.51	43.71	00:00:00
2010-08-12	3,385,400	43.32	43.98	43.12	43.80	00:00:00
2010-08-13	2,449,000	43.65	44.18	43.57	43.91	00:00:00
2010-08-16	2,531,500	43.70	44.06	43.51	44.03	00:00:00
2010-08-17	3,647,500	44.32	44.94	44.10	44.71	00:00:00
2010-08-18	3,720,200	44.65	44.71	43.88	44.11	00:00:00
2010-08-19	4,790,400	43.97	44.08	43.55	43.67	00:00:00
2010-08-20	3,551,500	43.35	44.02	43.35	43.93	00:00:00
2010-08-23	2,700,200	44.05	44.66	44.04	44.35	00:00:00
2010-08-24	4,093,000	43.99	44.69	43.94	44.41	00:00:00
2010-08-25	6,411,400	43.24	43.48	42.63	43.15	00:00:00
2010-08-26	4,235,300	43.15	43.18	42.68	42.76	00:00:00
2010-08-27	3,447,900	42.98	43.51	42.56	43.42	00:00:00
2010-08-30	1,667,000	43.38	43.56	42.69	42.69	00:00:00
2010-08-31	3,668,800	42.62	43.02	42.20	42.73	00:00:00
2010-09-01	2,928,800	43.17	44.00	42.97	43.86	00:00:00
2010-09-02	2,037,000	43.88	43.98	43.20	43.58	00:00:00
2010-09-03	2,347,000	43.86	44.00	43.50	43.99	00:00:00
2010-09-07	1,578,000	43.81	44.12	43.73	43.82	00:00:00
2010-09-08	1,759,800	43.90	44.08	43.63	43.73	00:00:00
2010-09-09	1,672,100	44.01	44.16	43.77	43.94	00:00:00
2010-09-10	3,491,500	43.75	43.86	43.25	43.29	00:00:00
2010-09-13	2,870,600	43.66	43.99	43.45	43.92	00:00:00
2010-09-14	5,438,400	43.79	44.26	43.69	44.03	00:00:00
2010-09-15	4,369,800	43.99	44.08	43.37	43.48	00:00:00
2010-09-16	5,960,900	43.20	44.11	42.95	43.59	00:00:00
2010-09-17	3,858,400	43.87	43.89	43.16	43.42	00:00:00
2010-09-20	3,361,900	43.67	44.38	43.49	44.29	00:00:00
2010-09-21	3,214,900	44.33	44.46	44.00	44.11	00:00:00
2010-09-22	2,268,500	44.15	44.67	44.11	44.21	00:00:00
2010-09-23	2,870,600	44.07	44.25	43.36	43.42	00:00:00
2010-09-24	2,452,500	43.76	44.23	43.73	44.23	00:00:00
2010-09-27	2,752,300	44.16	44.45	44.10	44.26	00:00:00
2010-09-28	2,629,700	44.42	44.56	43.90	44.19	00:00:00
2010-09-29	2,524,600	43.93	44.12	43.62	43.95	00:00:00
2010-09-30	2,600,600	44.01	44.20	43.59	43.66	00:00:00
2010-10-01	2,704,400	43.94	44.14	43.56	44.03	00:00:00
2010-10-04	2,070,900	44.00	44.18	43.65	43.89	00:00:00
2010-10-05	2,760,700	44.15	44.64	44.05	44.58	00:00:00
2010-10-06	2,530,400	44.58	44.69	44.31	44.49	00:00:00
2010-10-07	1,742,100	44.58	44.86	44.36	44.51	00:00:00
2010-10-08	1,425,300	44.66	44.76	44.38	44.68	00:00:00
2010-10-11	1,289,200	44.66	44.95	44.59	44.69	00:00:00
2010-10-12	1,923,800	44.66	44.68	44.17	44.32	00:00:00
2010-10-13	2,788,300	44.51	44.66	44.34	44.55	00:00:00
2010-10-14	1,837,900	44.55	44.80	44.36	44.63	00:00:00
2010-10-15	3,095,300	44.84	44.99	44.32	44.54	00:00:00
2010-10-18	3,120,200	44.57	45.12	44.57	44.92	00:00:00
2010-10-19	3,133,000	44.51	44.86	44.37	44.50	00:00:00
2010-10-20	2,980,600	44.57	45.11	44.57	44.70	00:00:00
2010-10-21	3,304,100	44.92	45.04	44.38	44.74	00:00:00
2010-10-22	3,310,200	44.72	44.86	44.20	44.51	00:00:00
2010-10-25	2,129,200	44.71	44.82	44.37	44.46	00:00:00
2010-10-26	3,244,500	44.14	44.32	43.68	44.04	00:00:00
2010-10-27	2,850,800	43.66	43.90	43.25	43.82	00:00:00
2010-10-28	2,675,400	43.93	44.17	43.72	43.95	00:00:00
2010-10-29	3,370,900	43.97	43.97	43.20	43.46	00:00:00
2010-11-01	5,348,400	43.67	43.67	42.04	42.49	00:00:00
2010-11-02	2,075,900	42.65	43.14	42.59	42.82	00:00:00
2010-11-03	2,059,900	42.92	43.03	42.43	42.87	00:00:00
2010-11-04	2,843,400	43.24	43.53	43.11	43.53	00:00:00
2010-11-05	2,374,500	43.44	43.58	43.20	43.50	00:00:00
2010-11-08	2,022,100	43.34	43.46	42.80	43.09	00:00:00
2010-11-09	2,014,300	43.25	43.46	42.90	43.07	00:00:00
2010-11-10	1,933,000	43.08	43.08	42.58	42.98	00:00:00
2010-11-11	1,658,300	42.79	43.02	42.60	42.84	00:00:00
2010-11-12	2,148,900	42.68	42.96	42.42	42.86	00:00:00
2010-11-15	2,464,700	42.90	43.30	42.85	43.12	00:00:00
2010-11-16	3,843,800	42.96	43.37	42.47	42.79	00:00:00
2010-11-17	2,560,200	42.86	42.96	42.42	42.45	00:00:00
2010-11-18	7,885,200	42.85	42.85	42.44	42.80	00:00:00
2010-11-19	7,915,800	42.68	42.87	42.46	42.76	00:00:00
2010-11-22	7,714,000	42.73	43.03	42.62	43.01	00:00:00
2010-11-23	2,552,600	42.76	42.82	42.37	42.49	00:00:00
2010-11-24	2,465,700	42.20	42.20	41.87	42.03	00:00:00
2010-11-26	848,300	41.83	42.18	41.66	41.84	00:00:00
2010-11-29	1,956,900	41.60	41.72	41.13	41.61	00:00:00
2010-11-30	2,971,700	41.30	41.81	41.19	41.53	00:00:00
2010-12-01	1,942,100	41.93	42.08	41.64	42.05	00:00:00
2010-12-02	1,678,800	42.04	42.10	41.76	42.10	00:00:00
2010-12-03	2,237,800	42.09	42.44	41.91	42.42	00:00:00
2010-12-06	1,824,700	42.25	42.47	41.97	42.04	00:00:00
2010-12-07	2,280,300	42.38	42.42	41.88	41.90	00:00:00
2010-12-08	1,891,500	42.06	42.35	41.74	41.83	00:00:00
2010-12-09	2,649,200	41.96	42.00	41.54	41.77	00:00:00
2010-12-10	3,943,700	41.87	42.04	41.32	41.62	00:00:00
2010-12-13	2,640,600	41.63	42.16	41.52	42.05	00:00:00
2010-12-14	2,278,800	42.03	42.27	41.84	42.00	00:00:00
2010-12-15	1,929,200	41.99	42.07	41.70	41.72	00:00:00
2010-12-16	2,303,900	41.82	42.36	41.68	42.31	00:00:00
2010-12-17	7,026,500	42.25	42.62	41.97	42.57	00:00:00
2010-12-20	3,792,900	42.90	45.00	42.74	42.93	00:00:00
2010-12-21	2,214,800	43.05	43.19	42.78	42.96	00:00:00
2010-12-22	1,755,300	42.99	43.02	42.78	42.92	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 > >>