|
 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 | | 2012-05-29 | 7,039,700 | 52.73 | 52.73 | 52.27 | 52.50 | 00:00:00 | | 2012-05-30 | 2,340,200 | 52.04 | 52.53 | 51.75 | 51.86 | 00:00:00 | | 2012-05-31 | 1,945,400 | 51.75 | 52.36 | 51.65 | 52.06 | 00:00:00 | | 2012-06-01 | 2,303,000 | 51.70 | 52.01 | 51.58 | 51.63 | 00:00:00 | | 2012-06-04 | 1,843,500 | 51.67 | 51.80 | 51.42 | 51.53 | 00:00:00 | | 2012-06-05 | 2,582,600 | 51.42 | 51.60 | 51.28 | 51.47 | 00:00:00 | | 2012-06-06 | 2,473,000 | 51.73 | 52.25 | 51.53 | 52.25 | 00:00:00 | | 2012-06-07 | 2,942,100 | 52.47 | 52.87 | 52.42 | 52.74 | 00:00:00 | | 2012-06-08 | 2,563,000 | 52.74 | 53.30 | 52.74 | 53.23 | 00:00:00 | | 2012-06-11 | 2,033,200 | 53.41 | 53.58 | 52.74 | 52.81 | 00:00:00 | | 2012-06-12 | 2,644,000 | 52.80 | 52.89 | 52.33 | 52.83 | 00:00:00 | | 2012-06-13 | 2,063,100 | 52.80 | 53.20 | 52.47 | 53.05 | 00:00:00 | | 2012-06-14 | 2,813,700 | 53.13 | 53.81 | 53.09 | 53.72 | 00:00:00 | | 2012-06-15 | 2,886,200 | 53.94 | 54.10 | 53.66 | 53.78 | 00:00:00 | | 2012-06-18 | 2,134,000 | 53.70 | 54.30 | 53.69 | 54.29 | 00:00:00 | | 2012-06-19 | 2,469,600 | 54.40 | 54.59 | 54.07 | 54.38 | 00:00:00 | | 2012-06-20 | 2,951,700 | 54.54 | 54.69 | 53.97 | 54.17 | 00:00:00 | | 2012-06-21 | 1,899,600 | 54.34 | 54.63 | 53.64 | 53.68 | 00:00:00 | | 2012-06-22 | 2,577,300 | 53.73 | 53.85 | 53.43 | 53.61 | 00:00:00 | | 2012-06-25 | 1,779,700 | 53.55 | 53.62 | 53.27 | 53.34 | 00:00:00 | | 2012-06-26 | 1,768,900 | 53.35 | 53.66 | 53.10 | 53.37 | 00:00:00 | | 2012-06-27 | 1,162,600 | 53.46 | 54.00 | 53.46 | 53.92 | 00:00:00 | | 2012-06-28 | 1,651,200 | 53.69 | 53.83 | 53.25 | 53.77 | 00:00:00 | | 2012-06-29 | 2,330,100 | 54.34 | 54.44 | 53.59 | 54.00 | 00:00:00 | | 2012-07-02 | 1,557,300 | 54.00 | 54.46 | 53.93 | 54.39 | 00:00:00 | | 2012-07-03 | 889,900 | 54.30 | 54.48 | 53.99 | 54.23 | 00:00:00 | | 2012-07-05 | 1,460,900 | 54.06 | 54.13 | 53.72 | 53.78 | 00:00:00 | | 2012-07-06 | 1,205,500 | 53.46 | 53.94 | 53.37 | 53.83 | 00:00:00 | | 2012-07-09 | 1,179,700 | 53.84 | 53.89 | 53.47 | 53.77 | 00:00:00 | | 2012-07-10 | 1,450,600 | 53.82 | 54.07 | 53.55 | 53.70 | 00:00:00 | | 2012-07-11 | 1,143,400 | 53.80 | 54.12 | 53.64 | 54.04 | 00:00:00 | | 2012-07-12 | 1,510,300 | 53.65 | 53.94 | 53.57 | 53.70 | 00:00:00 | | 2012-07-13 | 1,876,000 | 53.68 | 54.22 | 53.68 | 54.19 | 00:00:00 | | 2012-07-16 | 812,500 | 54.05 | 54.32 | 54.02 | 54.15 | 00:00:00 | | 2012-07-17 | 1,147,000 | 54.21 | 54.47 | 53.96 | 54.23 | 00:00:00 | | 2012-07-18 | 947,700 | 54.12 | 54.47 | 54.08 | 54.37 | 00:00:00 | | 2012-07-19 | 1,565,600 | 54.43 | 54.43 | 53.85 | 54.19 | 00:00:00 | | 2012-07-20 | 2,039,700 | 54.11 | 54.11 | 53.72 | 53.96 | 00:00:00 | | 2012-07-23 | 1,416,400 | 53.90 | 54.11 | 53.24 | 53.50 | 00:00:00 | | 2012-07-24 | 1,702,300 | 53.45 | 53.53 | 52.60 | 53.01 | 00:00:00 | | 2012-07-25 | 1,792,400 | 53.19 | 53.40 | 52.79 | 53.29 | 00:00:00 | | 2012-07-26 | 1,773,800 | 53.58 | 54.24 | 53.48 | 54.13 | 00:00:00 | | 2012-07-27 | 1,456,800 | 54.28 | 55.17 | 54.07 | 54.94 | 00:00:00 | | 2012-07-30 | 1,599,300 | 54.81 | 55.14 | 54.44 | 54.92 | 00:00:00 | | 2012-07-31 | 2,384,100 | 54.96 | 55.10 | 54.27 | 54.31 | 00:00:00 | | 2012-08-01 | 2,175,900 | 54.35 | 55.62 | 53.88 | 54.01 | 00:00:00 | | 2012-08-02 | 1,874,700 | 53.83 | 54.18 | 53.27 | 53.81 | 00:00:00 | | 2012-08-03 | 1,579,500 | 54.37 | 54.47 | 53.79 | 54.41 | 00:00:00 | | 2012-08-06 | 1,363,500 | 54.57 | 54.95 | 54.04 | 54.33 | 00:00:00 | | 2012-08-07 | 2,377,500 | 54.68 | 54.72 | 53.98 | 53.98 | 00:00:00 | | 2012-08-08 | 1,514,100 | 53.97 | 54.04 | 53.50 | 53.67 | 00:00:00 | | 2012-08-09 | 1,380,400 | 53.52 | 53.72 | 53.45 | 53.63 | 00:00:00 | | 2012-08-10 | 1,381,000 | 53.59 | 53.83 | 53.35 | 53.72 | 00:00:00 | | 2012-08-13 | 1,251,500 | 53.65 | 53.86 | 53.30 | 53.45 | 00:00:00 | | 2012-08-14 | 1,546,000 | 53.55 | 53.75 | 53.39 | 53.50 | 00:00:00 | | 2012-08-15 | 1,413,400 | 53.53 | 53.99 | 53.36 | 53.81 | 00:00:00 | | 2012-08-16 | 5,901,700 | 53.79 | 54.17 | 53.56 | 53.95 | 00:00:00 | | 2012-08-17 | 1,145,700 | 53.92 | 53.97 | 53.71 | 53.92 | 00:00:00 | | 2012-08-20 | 1,339,500 | 53.74 | 54.14 | 53.63 | 54.12 | 00:00:00 | | 2012-08-21 | 1,565,000 | 54.06 | 54.31 | 53.79 | 53.80 | 00:00:00 | | 2012-08-22 | 1,647,400 | 53.61 | 53.80 | 53.45 | 53.61 | 00:00:00 | | 2012-08-23 | 1,432,500 | 53.55 | 53.58 | 52.95 | 53.14 | 00:00:00 | | 2012-08-24 | 1,261,500 | 53.01 | 53.56 | 53.00 | 53.49 | 00:00:00 | | 2012-08-27 | 2,514,900 | 53.70 | 54.20 | 53.50 | 54.05 | 00:00:00 | | 2012-08-28 | 2,020,500 | 53.96 | 54.11 | 53.84 | 53.95 | 00:00:00 | | 2012-08-29 | 1,610,800 | 53.34 | 53.42 | 52.91 | 52.97 | 00:00:00 | | 2012-08-30 | 1,267,000 | 52.83 | 52.90 | 52.50 | 52.52 | 00:00:00 | | 2012-08-31 | 1,585,900 | 52.71 | 52.87 | 52.29 | 52.48 | 00:00:00 | | 2012-09-04 | 1,872,400 | 52.35 | 52.67 | 52.15 | 52.51 | 00:00:00 | | 2012-09-05 | 1,524,000 | 52.62 | 52.81 | 52.40 | 52.50 | 00:00:00 | | 2012-09-06 | 2,460,800 | 52.67 | 53.80 | 52.58 | 53.77 | 00:00:00 | | 2012-09-07 | 2,011,800 | 53.72 | 53.85 | 53.12 | 53.16 | 00:00:00 | | 2012-09-10 | 1,242,700 | 53.42 | 53.50 | 53.20 | 53.28 | 00:00:00 | | 2012-09-11 | 1,253,700 | 53.28 | 53.39 | 52.94 | 52.94 | 00:00:00 | | 2012-09-12 | 1,409,300 | 53.07 | 53.12 | 52.68 | 52.76 | 00:00:00 | | 2012-09-13 | 1,852,400 | 52.71 | 53.60 | 52.71 | 53.59 | 00:00:00 | | 2012-09-14 | 2,169,700 | 53.56 | 53.63 | 52.69 | 52.82 | 00:00:00 | | 2012-09-17 | 1,566,700 | 52.85 | 53.03 | 52.44 | 52.61 | 00:00:00 | | 2012-09-18 | 1,532,900 | 52.58 | 52.69 | 52.17 | 52.25 | 00:00:00 | | 2012-09-19 | 1,453,700 | 52.45 | 52.77 | 52.20 | 52.36 | 00:00:00 | | 2012-09-20 | 1,715,600 | 52.54 | 52.85 | 52.21 | 52.72 | 00:00:00 | | 2012-09-21 | 2,667,600 | 52.84 | 52.98 | 52.53 | 52.70 | 00:00:00 | | 2012-09-24 | 1,300,400 | 52.68 | 53.20 | 52.61 | 53.11 | 00:00:00 | | 2012-09-25 | 2,156,800 | 53.27 | 53.46 | 52.65 | 52.65 | 00:00:00 | | 2012-09-26 | 2,075,900 | 52.81 | 53.54 | 52.79 | 52.89 | 00:00:00 | | 2012-09-27 | 2,061,300 | 53.07 | 53.12 | 52.68 | 52.81 | 00:00:00 | | 2012-09-28 | 2,392,300 | 52.78 | 53.14 | 52.57 | 52.94 | 00:00:00 | | 2012-10-01 | 1,548,000 | 53.13 | 53.39 | 52.74 | 52.81 | 00:00:00 | | 2012-10-02 | 1,439,700 | 52.91 | 53.25 | 52.79 | 53.23 | 00:00:00 | | 2012-10-03 | 1,627,400 | 53.40 | 53.65 | 53.32 | 53.33 | 00:00:00 | | 2012-10-04 | 1,912,000 | 53.56 | 53.89 | 53.37 | 53.38 | 00:00:00 | | 2012-10-05 | 2,764,200 | 53.59 | 53.79 | 53.22 | 53.26 | 00:00:00 | | 2012-10-08 | 2,309,500 | 53.23 | 53.49 | 52.71 | 53.03 | 00:00:00 | | 2012-10-09 | 1,997,200 | 53.01 | 53.19 | 52.68 | 52.82 | 00:00:00 | | 2012-10-10 | 2,261,100 | 53.06 | 53.38 | 52.94 | 53.22 | 00:00:00 | | 2012-10-11 | 1,328,000 | 53.43 | 53.45 | 52.91 | 53.03 | 00:00:00 | | 2012-10-12 | 1,558,100 | 53.16 | 53.25 | 52.60 | 52.68 | 00:00:00 | | 2012-10-15 | 1,346,300 | 52.66 | 52.83 | 52.41 | 52.76 | 00:00:00 | | 2012-10-16 | 1,504,700 | 52.96 | 52.98 | 52.44 | 52.66 | 00:00:00 | | 2012-10-17 | 1,432,600 | 52.80 | 53.38 | 52.72 | 53.35 | 00:00:00 | | 2012-10-18 | 1,630,300 | 53.32 | 53.64 | 53.12 | 53.58 | 00:00:00 | | 2012-10-19 | 2,206,600 | 53.53 | 53.70 | 53.34 | 53.51 | 00:00:00 | | 2012-10-22 | 1,688,000 | 53.41 | 53.57 | 52.65 | 52.96 | 00:00:00 | | 2012-10-23 | 1,909,500 | 52.60 | 52.96 | 52.44 | 52.69 | 00:00:00 | | 2012-10-24 | 1,700,200 | 52.67 | 52.80 | 52.30 | 52.45 | 00:00:00 | | 2012-10-25 | 4,925,200 | 52.36 | 52.36 | 51.02 | 51.95 | 00:00:00 | | 2012-10-26 | 2,752,100 | 51.90 | 52.17 | 51.50 | 52.07 | 00:00:00 | | 2012-10-31 | 2,744,600 | 52.33 | 52.85 | 52.00 | 52.78 | 00:00:00 | | 2012-11-01 | 3,493,800 | 52.88 | 52.91 | 51.95 | 52.02 | 00:00:00 | | 2012-11-02 | 2,311,700 | 52.34 | 52.34 | 51.60 | 51.70 | 00:00:00 | | 2012-11-05 | 1,990,100 | 51.46 | 51.53 | 50.66 | 50.93 | 00:00:00 | | 2012-11-06 | 1,626,400 | 50.93 | 51.22 | 50.75 | 50.97 | 00:00:00 | | 2012-11-07 | 2,457,800 | 50.68 | 50.75 | 49.53 | 49.86 | 00:00:00 | | 2012-11-08 | 2,502,200 | 49.80 | 50.50 | 49.43 | 49.43 | 00:00:00 | | 2012-11-09 | 2,232,400 | 49.23 | 49.56 | 49.03 | 49.33 | 00:00:00 | | 2012-11-12 | 2,088,500 | 49.30 | 49.39 | 48.97 | 49.19 | 00:00:00 | | 2012-11-13 | 4,078,000 | 49.05 | 50.36 | 48.94 | 50.21 | 00:00:00 | | 2012-11-14 | 2,832,900 | 50.22 | 50.43 | 49.80 | 49.89 | 00:00:00 | | 2012-11-15 | 2,417,900 | 49.86 | 50.17 | 49.29 | 49.68 | 00:00:00 | | 2012-11-16 | 2,409,800 | 49.74 | 50.24 | 49.50 | 50.15 | 00:00:00 | | 2012-11-19 | 2,497,300 | 50.46 | 50.46 | 49.92 | 50.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
