|
 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 | | 2013-05-14 | 2,328,700 | 59.77 | 60.59 | 59.71 | 60.46 | 00:00:00 | | 2013-05-15 | 2,092,000 | 60.26 | 61.00 | 60.11 | 60.66 | 00:00:00 | | 2013-05-16 | 1,650,500 | 60.56 | 60.78 | 60.28 | 60.38 | 00:00:00 | | 2013-05-17 | 2,057,700 | 60.53 | 61.22 | 60.49 | 61.17 | 00:00:00 | | 2013-05-20 | 1,371,900 | 61.15 | 61.20 | 60.53 | 60.75 | 00:00:00 | | 2013-05-21 | 1,587,900 | 60.74 | 61.08 | 60.38 | 60.69 | 00:00:00 | | 2013-05-22 | 3,058,200 | 60.56 | 60.62 | 59.01 | 59.26 | 00:00:00 | | 2013-05-23 | 7,343,600 | 58.63 | 59.26 | 57.57 | 58.95 | 00:00:00 | | 2013-05-24 | 7,056,700 | 58.73 | 58.76 | 57.44 | 57.62 | 00:00:00 | | 2013-05-28 | 7,417,900 | 57.63 | 58.35 | 57.59 | 57.73 | 00:00:00 | | 2013-05-29 | 2,501,700 | 57.36 | 57.69 | 56.57 | 57.07 | 00:00:00 | | 2013-05-30 | 2,232,100 | 57.24 | 57.89 | 57.01 | 57.09 | 00:00:00 | | 2013-05-31 | 3,128,100 | 56.97 | 57.80 | 56.55 | 56.55 | 00:00:00 | | 2013-06-03 | 7,373,200 | 56.46 | 56.87 | 55.55 | 55.55 | 00:00:00 | | 2013-06-04 | 8,605,900 | 55.40 | 56.01 | 55.15 | 55.66 | 00:00:00 | | 2013-06-05 | 4,126,600 | 54.87 | 55.06 | 54.30 | 54.56 | 00:00:00 | | 2013-06-06 | 4,995,300 | 54.52 | 55.30 | 54.18 | 55.30 | 00:00:00 | | 2013-06-07 | 3,467,900 | 55.66 | 55.73 | 55.03 | 55.64 | 00:00:00 | | 2013-06-10 | 2,991,600 | 55.81 | 55.98 | 55.33 | 55.79 | 00:00:00 | | 2013-06-11 | 3,548,400 | 55.38 | 55.85 | 55.20 | 55.33 | 00:00:00 | | 2013-06-12 | 3,487,900 | 55.69 | 55.87 | 55.22 | 55.32 | 00:00:00 | | 2013-06-13 | 3,287,300 | 55.30 | 56.49 | 55.22 | 56.40 | 00:00:00 | | 2013-06-14 | 2,647,300 | 56.37 | 56.59 | 55.95 | 56.04 | 00:00:00 | | 2013-06-17 | 3,510,200 | 56.35 | 57.12 | 56.20 | 56.73 | 00:00:00 | | 2013-06-18 | 2,406,400 | 56.82 | 57.05 | 56.53 | 57.00 | 00:00:00 | | 2013-06-19 | 3,284,600 | 57.00 | 57.23 | 55.74 | 55.74 | 00:00:00 | | 2013-06-20 | 3,794,500 | 55.61 | 55.66 | 54.14 | 54.24 | 00:00:00 | | 2013-06-21 | 4,858,000 | 54.68 | 55.16 | 53.79 | 55.01 | 00:00:00 | | 2013-06-24 | 3,387,700 | 54.40 | 55.52 | 54.15 | 55.20 | 00:00:00 | | 2013-06-25 | 3,054,200 | 55.51 | 56.18 | 55.00 | 55.87 | 00:00:00 | | 2013-06-26 | 2,495,000 | 56.15 | 56.54 | 55.88 | 56.29 | 00:00:00 | | 2013-06-27 | 2,011,900 | 56.50 | 56.82 | 56.30 | 56.48 | 00:00:00 | | 2013-06-28 | 4,228,700 | 57.25 | 57.25 | 56.21 | 56.82 | 00:00:00 | | 2013-07-01 | 2,787,300 | 57.14 | 57.34 | 55.99 | 56.24 | 00:00:00 | | 2013-07-02 | 2,353,200 | 56.09 | 56.66 | 56.04 | 56.38 | 00:00:00 | | 2013-07-03 | 1,048,400 | 56.08 | 56.52 | 55.84 | 56.34 | 00:00:00 | | 2013-07-05 | 2,144,800 | 56.38 | 56.50 | 55.51 | 56.25 | 00:00:00 | | 2013-07-08 | 2,381,500 | 56.44 | 57.06 | 56.26 | 56.88 | 00:00:00 | | 2013-07-09 | 1,914,600 | 57.10 | 57.44 | 56.91 | 57.34 | 00:00:00 | | 2013-07-10 | 2,476,700 | 57.12 | 57.52 | 57.01 | 57.39 | 00:00:00 | | 2013-07-11 | 2,114,400 | 57.95 | 58.65 | 57.80 | 58.56 | 00:00:00 | | 2013-07-12 | 1,931,300 | 58.46 | 58.87 | 58.24 | 58.80 | 00:00:00 | | 2013-07-15 | 2,096,000 | 58.68 | 59.88 | 58.51 | 59.72 | 00:00:00 | | 2013-07-16 | 1,451,200 | 59.65 | 59.98 | 59.19 | 59.44 | 00:00:00 | | 2013-07-17 | 1,572,200 | 59.82 | 59.85 | 59.15 | 59.48 | 00:00:00 | | 2013-07-18 | 1,991,800 | 59.62 | 60.20 | 59.60 | 60.16 | 00:00:00 | | 2013-07-19 | 2,559,600 | 60.24 | 60.38 | 59.58 | 59.68 | 00:00:00 | | 2013-07-22 | 1,193,800 | 59.74 | 60.00 | 59.62 | 59.79 | 00:00:00 | | 2013-07-23 | 1,198,700 | 59.89 | 60.06 | 59.71 | 59.86 | 00:00:00 | | 2013-07-24 | 2,348,200 | 59.75 | 59.92 | 58.49 | 58.85 | 00:00:00 | | 2013-07-25 | 2,263,100 | 58.77 | 59.57 | 58.75 | 59.36 | 00:00:00 | | 2013-07-26 | 2,209,800 | 59.04 | 59.55 | 58.65 | 59.52 | 00:00:00 | | 2013-07-29 | 1,819,800 | 59.48 | 59.65 | 59.23 | 59.36 | 00:00:00 | | 2013-07-30 | 2,785,400 | 59.64 | 59.85 | 59.12 | 59.40 | 00:00:00 | | 2013-07-31 | 2,966,400 | 59.58 | 59.79 | 59.07 | 59.31 | 00:00:00 | | 2013-08-01 | 2,532,300 | 59.68 | 59.89 | 58.90 | 59.44 | 00:00:00 | | 2013-08-02 | 2,237,800 | 59.51 | 59.56 | 59.14 | 59.43 | 00:00:00 | | 2013-08-05 | 2,554,500 | 59.38 | 59.96 | 58.90 | 59.60 | 00:00:00 | | 2013-08-06 | 2,711,300 | 59.28 | 59.59 | 58.51 | 59.32 | 00:00:00 | | 2013-08-07 | 2,901,300 | 59.01 | 60.29 | 58.76 | 59.87 | 00:00:00 | | 2013-08-08 | 3,037,900 | 59.95 | 60.33 | 59.34 | 60.29 | 00:00:00 | | 2013-08-09 | 2,498,200 | 60.23 | 60.44 | 59.97 | 60.33 | 00:00:00 | | 2013-08-12 | 2,277,000 | 60.02 | 60.11 | 59.78 | 60.07 | 00:00:00 | | 2013-08-13 | 3,826,200 | 60.02 | 60.30 | 59.94 | 60.25 | 00:00:00 | | 2013-08-14 | 2,703,900 | 60.07 | 60.22 | 58.74 | 58.86 | 00:00:00 | | 2013-08-15 | 2,280,300 | 58.56 | 58.72 | 57.86 | 57.91 | 00:00:00 | | 2013-08-16 | 2,850,300 | 57.79 | 57.95 | 57.19 | 57.44 | 00:00:00 | | 2013-08-19 | 2,658,900 | 57.36 | 58.02 | 57.26 | 57.38 | 00:00:00 | | 2013-08-20 | 2,775,400 | 57.38 | 58.37 | 57.38 | 57.88 | 00:00:00 | | 2013-08-21 | 2,463,800 | 57.78 | 57.82 | 57.03 | 57.29 | 00:00:00 | | 2013-08-22 | 6,963,700 | 57.54 | 57.99 | 57.24 | 57.76 | 00:00:00 | | 2013-08-23 | 2,616,200 | 57.77 | 58.99 | 57.61 | 58.86 | 00:00:00 | | 2013-08-26 | 2,035,500 | 58.90 | 59.27 | 58.33 | 58.34 | 00:00:00 | | 2013-08-27 | 2,333,600 | 57.92 | 58.78 | 57.76 | 58.51 | 00:00:00 | | 2013-08-28 | 1,648,800 | 58.47 | 58.86 | 58.08 | 58.74 | 00:00:00 | | 2013-08-29 | 1,592,600 | 58.58 | 58.74 | 58.31 | 58.53 | 00:00:00 | | 2013-08-30 | 1,698,100 | 58.49 | 58.76 | 58.09 | 58.35 | 00:00:00 | | 2013-09-03 | 1,881,800 | 58.89 | 59.00 | 57.67 | 57.78 | 00:00:00 | | 2013-09-04 | 2,861,500 | 57.28 | 57.84 | 56.58 | 57.62 | 00:00:00 | | 2013-09-05 | 2,220,900 | 57.48 | 57.72 | 56.99 | 57.51 | 00:00:00 | | 2013-09-06 | 2,313,300 | 57.62 | 58.27 | 57.51 | 57.53 | 00:00:00 | | 2013-09-09 | 2,364,400 | 57.60 | 58.08 | 57.50 | 58.02 | 00:00:00 | | 2013-09-10 | 2,502,500 | 58.23 | 58.44 | 57.88 | 58.41 | 00:00:00 | | 2013-09-11 | 4,980,000 | 58.42 | 59.02 | 57.72 | 58.61 | 00:00:00 | | 2013-09-12 | 7,915,800 | 61.62 | 61.94 | 59.72 | 59.78 | 00:00:00 | | 2013-09-13 | 4,225,800 | 60.46 | 61.62 | 60.27 | 61.28 | 00:00:00 | | 2013-09-16 | 3,667,400 | 61.93 | 62.24 | 60.95 | 61.11 | 00:00:00 | | 2013-09-17 | 2,825,000 | 61.11 | 61.76 | 60.89 | 61.75 | 00:00:00 | | 2013-09-18 | 3,471,200 | 61.76 | 63.58 | 61.29 | 63.39 | 00:00:00 | | 2013-09-19 | 2,394,400 | 63.35 | 64.04 | 62.93 | 63.21 | 00:00:00 | | 2013-09-20 | 4,115,200 | 63.40 | 63.50 | 62.19 | 62.27 | 00:00:00 | | 2013-09-23 | 3,349,000 | 62.18 | 62.90 | 61.70 | 62.64 | 00:00:00 | | 2013-09-24 | 2,675,100 | 62.65 | 62.68 | 62.10 | 62.45 | 00:00:00 | | 2013-09-25 | 2,708,400 | 62.58 | 63.05 | 62.40 | 62.42 | 00:00:00 | | 2013-09-26 | 1,560,700 | 62.65 | 63.03 | 62.47 | 62.81 | 00:00:00 | | 2013-09-27 | 1,673,800 | 62.58 | 62.95 | 62.01 | 62.43 | 00:00:00 | | 2013-09-30 | 2,847,300 | 62.03 | 62.74 | 61.82 | 62.48 | 00:00:00 | | 2013-10-01 | 3,267,400 | 62.92 | 63.27 | 62.23 | 62.51 | 00:00:00 | | 2013-10-02 | 3,059,600 | 62.26 | 62.38 | 61.36 | 62.34 | 00:00:00 | | 2013-10-03 | 2,243,600 | 62.04 | 62.25 | 61.37 | 61.96 | 00:00:00 | | 2013-10-04 | 1,526,400 | 61.96 | 62.35 | 61.70 | 62.22 | 00:00:00 | | 2013-10-07 | 1,008,600 | 61.84 | 62.19 | 61.62 | 61.65 | 00:00:00 | | 2013-10-08 | 1,878,000 | 61.60 | 62.40 | 61.50 | 61.61 | 00:00:00 | | 2013-10-09 | 3,198,100 | 61.80 | 62.44 | 61.41 | 61.51 | 00:00:00 | | 2013-10-10 | 2,379,000 | 61.80 | 62.59 | 61.52 | 62.59 | 00:00:00 | | 2013-10-11 | 1,577,100 | 62.63 | 63.24 | 62.41 | 62.95 | 00:00:00 | | 2013-10-14 | 2,180,800 | 62.66 | 62.78 | 61.65 | 62.61 | 00:00:00 | | 2013-10-15 | 1,799,400 | 62.37 | 62.48 | 61.80 | 61.80 | 00:00:00 | | 2013-10-16 | 2,414,500 | 62.19 | 63.20 | 62.00 | 63.17 | 00:00:00 | | 2013-10-17 | 2,243,300 | 62.81 | 63.97 | 62.41 | 63.85 | 00:00:00 | | 2013-10-18 | 2,331,600 | 64.01 | 64.29 | 63.45 | 63.68 | 00:00:00 | | 2013-10-21 | 1,587,600 | 63.68 | 63.76 | 63.13 | 63.62 | 00:00:00 | | 2013-10-22 | 2,111,500 | 63.69 | 64.63 | 63.65 | 64.35 | 00:00:00 | | 2013-10-23 | 1,940,700 | 64.24 | 64.72 | 63.92 | 64.23 | 00:00:00 | | 2013-10-24 | 1,151,800 | 64.31 | 64.53 | 63.77 | 64.16 | 00:00:00 | | 2013-10-25 | 1,793,800 | 64.00 | 64.69 | 63.74 | 64.66 | 00:00:00 | | 2013-10-28 | 2,149,000 | 64.52 | 64.94 | 64.05 | 64.34 | 00:00:00 | | 2013-10-29 | 1,499,100 | 64.51 | 64.81 | 64.24 | 64.70 | 00:00:00 | | 2013-10-30 | 1,561,400 | 64.66 | 65.03 | 63.97 | 64.03 | 00:00:00 | | 2013-10-31 | 1,812,900 | 64.13 | 64.34 | 63.22 | 63.75 | 00:00:00 | | 2013-11-01 | 1,881,900 | 63.96 | 64.35 | 63.72 | 64.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
