|
 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 | | 2011-06-15 | 2,371,500 | 47.51 | 47.81 | 46.94 | 47.10 | 00:00:00 | | 2011-06-16 | 2,839,600 | 47.11 | 47.74 | 47.07 | 47.26 | 00:00:00 | | 2011-06-17 | 2,937,000 | 47.47 | 47.87 | 47.47 | 47.66 | 00:00:00 | | 2011-06-20 | 2,287,100 | 47.50 | 48.19 | 47.25 | 48.16 | 00:00:00 | | 2011-06-21 | 2,227,500 | 48.38 | 48.52 | 48.06 | 48.23 | 00:00:00 | | 2011-06-22 | 1,868,300 | 48.04 | 48.06 | 47.73 | 47.76 | 00:00:00 | | 2011-06-23 | 2,713,600 | 47.08 | 47.39 | 46.72 | 47.14 | 00:00:00 | | 2011-06-24 | 3,248,500 | 47.26 | 47.64 | 47.16 | 47.25 | 00:00:00 | | 2011-06-27 | 1,278,500 | 47.40 | 47.87 | 47.38 | 47.70 | 00:00:00 | | 2011-06-28 | 1,261,300 | 47.77 | 47.95 | 47.60 | 47.80 | 00:00:00 | | 2011-06-29 | 2,160,200 | 47.98 | 48.21 | 47.67 | 48.10 | 00:00:00 | | 2011-06-30 | 1,786,800 | 48.28 | 48.36 | 47.82 | 48.27 | 00:00:00 | | 2011-07-01 | 1,558,400 | 48.38 | 49.07 | 48.25 | 48.99 | 00:00:00 | | 2011-07-05 | 1,850,400 | 48.83 | 48.98 | 48.51 | 48.61 | 00:00:00 | | 2011-07-06 | 1,588,200 | 48.48 | 49.10 | 48.40 | 48.90 | 00:00:00 | | 2011-07-07 | 2,275,200 | 49.26 | 49.32 | 48.72 | 48.96 | 00:00:00 | | 2011-07-08 | 1,473,300 | 48.59 | 48.83 | 48.43 | 48.63 | 00:00:00 | | 2011-07-11 | 1,476,800 | 48.34 | 48.36 | 47.87 | 48.11 | 00:00:00 | | 2011-07-12 | 1,610,900 | 47.96 | 48.69 | 47.93 | 48.36 | 00:00:00 | | 2011-07-13 | 1,325,200 | 48.57 | 48.71 | 48.21 | 48.28 | 00:00:00 | | 2011-07-14 | 1,561,900 | 48.23 | 48.56 | 48.08 | 48.17 | 00:00:00 | | 2011-07-15 | 1,739,800 | 48.24 | 48.49 | 47.99 | 48.46 | 00:00:00 | | 2011-07-18 | 1,460,400 | 48.25 | 48.35 | 47.81 | 48.00 | 00:00:00 | | 2011-07-19 | 1,698,400 | 48.12 | 48.83 | 47.82 | 48.69 | 00:00:00 | | 2011-07-20 | 2,094,300 | 48.95 | 49.62 | 48.75 | 49.26 | 00:00:00 | | 2011-07-21 | 2,742,900 | 49.55 | 50.45 | 49.55 | 50.00 | 00:00:00 | | 2011-07-22 | 1,678,700 | 50.15 | 50.15 | 49.60 | 49.78 | 00:00:00 | | 2011-07-25 | 2,238,400 | 49.47 | 49.80 | 49.36 | 49.57 | 00:00:00 | | 2011-07-26 | 1,997,200 | 49.57 | 49.57 | 49.21 | 49.30 | 00:00:00 | | 2011-07-27 | 3,059,000 | 49.19 | 49.47 | 49.00 | 49.05 | 00:00:00 | | 2011-07-28 | 2,609,600 | 49.33 | 49.33 | 48.69 | 48.99 | 00:00:00 | | 2011-07-29 | 2,956,900 | 48.69 | 49.02 | 48.15 | 48.45 | 00:00:00 | | 2011-08-01 | 2,015,700 | 48.83 | 48.86 | 48.19 | 48.59 | 00:00:00 | | 2011-08-02 | 2,574,700 | 48.33 | 48.61 | 48.10 | 48.10 | 00:00:00 | | 2011-08-03 | 3,031,200 | 48.16 | 48.70 | 47.95 | 48.66 | 00:00:00 | | 2011-08-04 | 5,144,900 | 48.22 | 48.69 | 47.72 | 47.77 | 00:00:00 | | 2011-08-05 | 5,807,000 | 48.14 | 48.98 | 47.47 | 48.59 | 00:00:00 | | 2011-08-08 | 7,149,900 | 47.84 | 48.79 | 45.75 | 45.94 | 00:00:00 | | 2011-08-09 | 6,987,400 | 46.69 | 46.82 | 44.50 | 46.77 | 00:00:00 | | 2011-08-10 | 4,759,600 | 46.13 | 47.72 | 45.90 | 46.36 | 00:00:00 | | 2011-08-11 | 9,918,500 | 46.58 | 48.58 | 46.49 | 48.03 | 00:00:00 | | 2011-08-12 | 8,429,200 | 48.42 | 48.59 | 47.50 | 47.71 | 00:00:00 | | 2011-08-15 | 9,296,700 | 48.12 | 49.73 | 48.06 | 49.68 | 00:00:00 | | 2011-08-16 | 2,582,000 | 49.19 | 49.82 | 49.02 | 49.69 | 00:00:00 | | 2011-08-17 | 2,596,800 | 49.89 | 50.67 | 49.84 | 50.12 | 00:00:00 | | 2011-08-18 | 4,235,900 | 49.17 | 49.67 | 48.69 | 49.08 | 00:00:00 | | 2011-08-19 | 5,753,500 | 48.60 | 48.90 | 47.90 | 47.99 | 00:00:00 | | 2011-08-22 | 3,751,600 | 48.90 | 48.94 | 47.94 | 48.25 | 00:00:00 | | 2011-08-23 | 7,553,600 | 48.32 | 49.32 | 47.76 | 49.10 | 00:00:00 | | 2011-08-24 | 4,642,600 | 48.43 | 49.69 | 48.39 | 49.58 | 00:00:00 | | 2011-08-25 | 3,253,700 | 49.72 | 49.81 | 48.60 | 48.94 | 00:00:00 | | 2011-08-26 | 3,842,400 | 48.69 | 48.86 | 47.56 | 48.46 | 00:00:00 | | 2011-08-29 | 3,194,700 | 49.14 | 49.38 | 48.42 | 48.97 | 00:00:00 | | 2011-08-30 | 4,027,000 | 49.01 | 49.01 | 48.54 | 48.75 | 00:00:00 | | 2011-08-31 | 4,204,100 | 49.03 | 49.05 | 48.57 | 48.74 | 00:00:00 | | 2011-09-01 | 4,089,900 | 48.70 | 48.98 | 48.48 | 48.59 | 00:00:00 | | 2011-09-02 | 3,529,100 | 48.07 | 48.29 | 47.81 | 47.98 | 00:00:00 | | 2011-09-06 | 4,324,600 | 47.01 | 47.93 | 46.71 | 47.89 | 00:00:00 | | 2011-09-07 | 3,711,600 | 48.20 | 48.49 | 48.03 | 48.20 | 00:00:00 | | 2011-09-08 | 3,114,700 | 48.05 | 48.73 | 47.84 | 48.15 | 00:00:00 | | 2011-09-09 | 3,794,500 | 47.62 | 47.67 | 46.75 | 47.19 | 00:00:00 | | 2011-09-12 | 2,861,700 | 46.78 | 47.49 | 46.70 | 47.47 | 00:00:00 | | 2011-09-13 | 2,431,000 | 47.49 | 47.84 | 47.12 | 47.78 | 00:00:00 | | 2011-09-14 | 2,981,400 | 47.83 | 48.96 | 47.55 | 48.54 | 00:00:00 | | 2011-09-15 | 2,743,300 | 49.05 | 49.50 | 48.88 | 49.46 | 00:00:00 | | 2011-09-16 | 3,504,300 | 49.53 | 49.97 | 49.53 | 49.84 | 00:00:00 | | 2011-09-19 | 2,047,000 | 49.08 | 49.87 | 49.08 | 49.74 | 00:00:00 | | 2011-09-20 | 3,964,200 | 50.00 | 51.13 | 49.80 | 50.60 | 00:00:00 | | 2011-09-21 | 2,797,400 | 50.52 | 51.06 | 49.85 | 49.89 | 00:00:00 | | 2011-09-22 | 4,653,400 | 48.69 | 49.57 | 48.69 | 49.31 | 00:00:00 | | 2011-09-23 | 3,782,800 | 49.16 | 50.09 | 49.01 | 49.99 | 00:00:00 | | 2011-09-26 | 3,600,600 | 50.49 | 50.78 | 50.09 | 50.78 | 00:00:00 | | 2011-09-27 | 3,434,500 | 51.37 | 51.42 | 50.63 | 50.93 | 00:00:00 | | 2011-09-28 | 3,377,500 | 50.87 | 51.30 | 50.28 | 50.42 | 00:00:00 | | 2011-09-29 | 3,082,400 | 50.98 | 51.42 | 50.65 | 51.25 | 00:00:00 | | 2011-09-30 | 2,855,700 | 50.90 | 51.44 | 50.73 | 50.77 | 00:00:00 | | 2011-10-03 | 3,223,700 | 50.58 | 51.10 | 49.81 | 49.84 | 00:00:00 | | 2011-10-04 | 5,345,800 | 49.21 | 49.86 | 48.21 | 49.18 | 00:00:00 | | 2011-10-05 | 4,422,300 | 49.21 | 49.62 | 48.32 | 49.51 | 00:00:00 | | 2011-10-06 | 2,160,800 | 49.46 | 50.09 | 49.18 | 50.00 | 00:00:00 | | 2011-10-07 | 2,364,400 | 50.18 | 50.73 | 49.96 | 50.27 | 00:00:00 | | 2011-10-10 | 1,886,300 | 50.81 | 51.30 | 50.54 | 51.20 | 00:00:00 | | 2011-10-11 | 2,233,500 | 51.16 | 51.16 | 50.24 | 50.58 | 00:00:00 | | 2011-10-12 | 2,798,600 | 50.94 | 50.94 | 50.09 | 50.17 | 00:00:00 | | 2011-10-13 | 2,987,100 | 49.90 | 50.11 | 49.32 | 50.04 | 00:00:00 | | 2011-10-14 | 2,921,800 | 50.26 | 50.52 | 49.96 | 50.49 | 00:00:00 | | 2011-10-17 | 2,612,000 | 50.27 | 50.64 | 49.89 | 50.02 | 00:00:00 | | 2011-10-18 | 3,117,700 | 50.01 | 50.78 | 49.66 | 50.47 | 00:00:00 | | 2011-10-19 | 1,984,700 | 50.54 | 51.59 | 50.53 | 50.96 | 00:00:00 | | 2011-10-20 | 2,207,300 | 50.97 | 51.46 | 50.65 | 51.04 | 00:00:00 | | 2011-10-21 | 2,369,000 | 51.53 | 52.08 | 51.45 | 52.07 | 00:00:00 | | 2011-10-24 | 2,530,900 | 51.85 | 52.01 | 51.24 | 51.40 | 00:00:00 | | 2011-10-25 | 2,038,700 | 51.23 | 51.49 | 50.66 | 50.70 | 00:00:00 | | 2011-10-26 | 2,747,700 | 51.18 | 51.27 | 50.76 | 51.15 | 00:00:00 | | 2011-10-27 | 3,219,500 | 51.97 | 52.35 | 51.68 | 52.01 | 00:00:00 | | 2011-10-28 | 3,704,800 | 51.75 | 51.85 | 50.50 | 51.37 | 00:00:00 | | 2011-10-31 | 2,670,900 | 51.17 | 52.23 | 51.13 | 51.59 | 00:00:00 | | 2011-11-01 | 3,098,100 | 50.50 | 51.02 | 50.30 | 50.40 | 00:00:00 | | 2011-11-02 | 1,924,500 | 50.95 | 51.53 | 50.95 | 51.23 | 00:00:00 | | 2011-11-03 | 2,358,200 | 51.38 | 51.89 | 51.27 | 51.70 | 00:00:00 | | 2011-11-04 | 2,390,100 | 51.29 | 51.60 | 50.77 | 51.56 | 00:00:00 | | 2011-11-07 | 2,469,000 | 51.70 | 52.48 | 51.43 | 52.45 | 00:00:00 | | 2011-11-08 | 2,271,600 | 52.47 | 52.68 | 51.68 | 52.64 | 00:00:00 | | 2011-11-09 | 2,678,900 | 51.79 | 52.19 | 51.12 | 51.28 | 00:00:00 | | 2011-11-10 | 2,512,900 | 51.45 | 51.72 | 50.88 | 51.35 | 00:00:00 | | 2011-11-11 | 2,065,900 | 51.93 | 52.66 | 51.83 | 52.06 | 00:00:00 | | 2011-11-14 | 1,511,900 | 51.80 | 52.04 | 51.50 | 51.73 | 00:00:00 | | 2011-11-15 | 4,836,800 | 51.53 | 51.78 | 51.50 | 51.56 | 00:00:00 | | 2011-11-16 | 2,011,000 | 51.24 | 51.59 | 50.96 | 51.02 | 00:00:00 | | 2011-11-17 | 2,709,100 | 50.93 | 51.37 | 50.38 | 50.84 | 00:00:00 | | 2011-11-18 | 2,817,600 | 51.09 | 51.40 | 50.88 | 51.04 | 00:00:00 | | 2011-11-21 | 9,227,000 | 50.73 | 51.09 | 50.40 | 50.66 | 00:00:00 | | 2011-11-22 | 2,301,600 | 50.66 | 50.74 | 50.00 | 50.04 | 00:00:00 | | 2011-11-23 | 1,971,100 | 49.82 | 49.82 | 49.06 | 49.31 | 00:00:00 | | 2011-11-25 | 993,500 | 49.24 | 49.85 | 49.18 | 49.51 | 00:00:00 | | 2011-11-28 | 1,925,800 | 50.41 | 50.49 | 49.87 | 50.11 | 00:00:00 | | 2011-11-29 | 2,012,400 | 50.38 | 51.15 | 50.28 | 50.85 | 00:00:00 | | 2011-11-30 | 3,367,900 | 51.20 | 51.66 | 51.13 | 51.62 | 00:00:00 | | 2011-12-01 | 2,876,500 | 51.43 | 51.56 | 50.96 | 51.35 | 00:00:00 | | 2011-12-02 | 2,608,400 | 51.46 | 51.49 | 50.47 | 50.56 | 00:00:00 | | 2011-12-05 | 2,996,600 | 51.10 | 51.28 | 50.22 | 50.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
