|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 1,795,000 | 60.19 | 61.88 | 60.12 | 61.62 | 00:00:00 | 2000-12-14 | 1,613,000 | 61.75 | 61.75 | 60.75 | 61.00 | 00:00:00 | 2000-12-15 | 2,357,600 | 61.00 | 61.81 | 60.94 | 61.50 | 00:00:00 | 2000-12-18 | 1,242,200 | 61.75 | 62.50 | 61.19 | 62.06 | 00:00:00 | 2000-12-19 | 1,466,800 | 62.88 | 63.06 | 61.88 | 62.06 | 00:00:00 | 2000-12-20 | 1,888,600 | 62.31 | 64.25 | 61.88 | 63.75 | 00:00:00 | 2000-12-21 | 1,577,400 | 64.38 | 65.00 | 63.50 | 64.69 | 00:00:00 | 2000-12-22 | 938,800 | 64.50 | 65.56 | 64.12 | 65.38 | 00:00:00 | 2000-12-26 | 660,600 | 65.75 | 67.38 | 65.75 | 67.25 | 00:00:00 | 2000-12-27 | 992,400 | 67.00 | 67.94 | 66.38 | 67.12 | 00:00:00 | 2000-12-28 | 962,800 | 67.25 | 67.25 | 65.88 | 66.94 | 00:00:00 | 2000-12-29 | 857,800 | 66.94 | 67.12 | 66.19 | 67.00 | 00:00:00 | 2001-01-02 | 1,104,400 | 65.75 | 66.12 | 64.56 | 65.56 | 00:00:00 | 2001-01-03 | 2,569,200 | 65.50 | 66.25 | 60.25 | 60.44 | 00:00:00 | 2001-01-04 | 4,019,200 | 61.00 | 61.00 | 55.50 | 56.00 | 00:00:00 | 2001-01-05 | 3,299,400 | 56.25 | 56.88 | 55.31 | 56.44 | 00:00:00 | 2001-01-08 | 3,367,800 | 57.50 | 58.88 | 57.31 | 58.69 | 00:00:00 | 2001-01-09 | 3,146,800 | 58.50 | 58.75 | 57.62 | 58.62 | 00:00:00 | 2001-01-10 | 2,717,600 | 59.88 | 60.06 | 57.81 | 58.75 | 00:00:00 | 2001-01-11 | 2,911,000 | 58.75 | 58.75 | 55.75 | 56.44 | 00:00:00 | 2001-01-12 | 2,989,800 | 56.44 | 58.50 | 55.94 | 58.25 | 00:00:00 | 2001-01-16 | 3,191,400 | 57.50 | 57.75 | 55.50 | 56.44 | 00:00:00 | 2001-01-17 | 5,556,200 | 56.50 | 58.38 | 55.56 | 58.06 | 00:00:00 | 2001-01-18 | 2,288,200 | 58.06 | 59.25 | 57.38 | 59.00 | 00:00:00 | 2001-01-19 | 3,791,400 | 58.62 | 60.75 | 57.69 | 60.56 | 00:00:00 | 2001-01-22 | 1,933,400 | 60.56 | 61.62 | 59.75 | 61.00 | 00:00:00 | 2001-01-23 | 1,821,800 | 61.19 | 63.38 | 61.19 | 62.00 | 00:00:00 | 2001-01-24 | 1,492,200 | 62.19 | 63.44 | 62.00 | 62.69 | 00:00:00 | 2001-01-25 | 1,279,800 | 63.25 | 64.00 | 63.12 | 63.62 | 00:00:00 | 2001-01-26 | 1,504,600 | 63.75 | 64.25 | 62.12 | 62.88 | 00:00:00 | 2001-01-29 | 1,410,200 | 62.88 | 64.56 | 62.88 | 63.05 | 00:00:00 | 2001-01-30 | 2,435,400 | 63.24 | 63.49 | 61.92 | 62.00 | 00:00:00 | 2001-01-31 | 1,394,600 | 62.00 | 62.15 | 60.60 | 61.80 | 00:00:00 | 2001-02-01 | 1,261,400 | 61.50 | 61.93 | 60.50 | 61.00 | 00:00:00 | 2001-02-02 | 1,705,400 | 61.24 | 62.50 | 61.00 | 61.62 | 00:00:00 | 2001-02-05 | 1,097,200 | 61.85 | 62.82 | 61.71 | 62.13 | 00:00:00 | 2001-02-06 | 795,200 | 62.30 | 62.93 | 61.50 | 62.24 | 00:00:00 | 2001-02-07 | 1,715,600 | 62.39 | 63.62 | 62.35 | 63.24 | 00:00:00 | 2001-02-08 | 1,213,000 | 63.45 | 64.50 | 63.40 | 64.29 | 00:00:00 | 2001-02-09 | 1,966,000 | 64.25 | 66.10 | 64.06 | 65.80 | 00:00:00 | 2001-02-12 | 2,060,400 | 65.79 | 66.54 | 64.14 | 65.37 | 00:00:00 | 2001-02-13 | 1,979,600 | 65.62 | 66.46 | 64.16 | 64.74 | 00:00:00 | 2001-02-14 | 1,474,600 | 64.75 | 65.15 | 64.05 | 64.68 | 00:00:00 | 2001-02-15 | 1,508,800 | 64.48 | 64.80 | 63.45 | 64.65 | 00:00:00 | 2001-02-16 | 1,697,200 | 65.30 | 66.10 | 65.01 | 65.17 | 00:00:00 | 2001-02-20 | 1,626,600 | 65.50 | 67.15 | 65.16 | 66.41 | 00:00:00 | 2001-02-21 | 2,075,800 | 66.90 | 67.66 | 65.90 | 65.96 | 00:00:00 | 2001-02-22 | 1,660,600 | 66.20 | 67.50 | 65.60 | 66.40 | 00:00:00 | 2001-02-23 | 1,891,200 | 67.00 | 67.47 | 64.10 | 65.32 | 00:00:00 | 2001-02-26 | 1,713,200 | 65.49 | 67.00 | 65.40 | 65.91 | 00:00:00 | 2001-02-27 | 2,584,800 | 66.35 | 67.25 | 65.70 | 66.20 | 00:00:00 | 2001-02-28 | 3,019,200 | 66.25 | 66.60 | 64.70 | 65.56 | 00:00:00 | 2001-03-01 | 2,057,000 | 65.00 | 65.99 | 64.30 | 65.15 | 00:00:00 | 2001-03-02 | 1,759,400 | 65.25 | 65.65 | 64.35 | 65.19 | 00:00:00 | 2001-03-05 | 912,400 | 65.44 | 65.95 | 65.05 | 65.45 | 00:00:00 | 2001-03-06 | 1,271,400 | 65.70 | 65.90 | 64.70 | 65.60 | 00:00:00 | 2001-03-07 | 1,731,800 | 65.60 | 66.70 | 65.40 | 66.41 | 00:00:00 | 2001-03-08 | 1,362,600 | 66.41 | 67.50 | 66.10 | 67.47 | 00:00:00 | 2001-03-09 | 2,743,800 | 67.55 | 68.00 | 66.00 | 66.89 | 00:00:00 | 2001-03-12 | 1,889,800 | 65.55 | 67.21 | 65.01 | 65.20 | 00:00:00 | 2001-03-13 | 2,188,000 | 65.45 | 65.45 | 63.54 | 64.00 | 00:00:00 | 2001-03-14 | 2,029,600 | 62.75 | 63.20 | 61.81 | 62.30 | 00:00:00 | 2001-03-15 | 2,201,800 | 62.75 | 64.37 | 62.40 | 64.26 | 00:00:00 | 2001-03-16 | 2,823,000 | 64.26 | 65.15 | 63.35 | 64.10 | 00:00:00 | 2001-03-19 | 1,728,000 | 64.10 | 64.45 | 63.00 | 63.90 | 00:00:00 | 2001-03-20 | 2,208,000 | 64.20 | 64.20 | 62.55 | 62.61 | 00:00:00 | 2001-03-21 | 2,627,800 | 62.62 | 63.30 | 61.15 | 61.18 | 00:00:00 | 2001-03-22 | 3,200,800 | 61.10 | 61.56 | 59.00 | 60.30 | 00:00:00 | 2001-03-23 | 1,966,400 | 60.05 | 60.06 | 58.55 | 59.65 | 00:00:00 | 2001-03-26 | 2,457,800 | 60.30 | 61.48 | 60.21 | 60.75 | 00:00:00 | 2001-03-27 | 2,808,600 | 61.00 | 63.00 | 61.00 | 62.95 | 00:00:00 | 2001-03-28 | 2,055,000 | 62.75 | 63.65 | 61.61 | 62.92 | 00:00:00 | 2001-03-29 | 1,829,400 | 62.70 | 63.69 | 61.87 | 63.23 | 00:00:00 | 2001-03-30 | 1,589,800 | 63.90 | 64.83 | 63.55 | 64.47 | 00:00:00 | 2001-04-02 | 1,700,200 | 64.95 | 65.96 | 64.05 | 65.75 | 00:00:00 | 2001-04-03 | 3,172,800 | 66.00 | 67.40 | 64.27 | 66.88 | 00:00:00 | 2001-04-04 | 3,125,600 | 67.48 | 67.70 | 66.10 | 67.29 | 00:00:00 | 2001-04-05 | 3,807,800 | 67.29 | 67.50 | 65.51 | 67.35 | 00:00:00 | 2001-04-06 | 3,647,400 | 67.80 | 68.00 | 64.81 | 65.90 | 00:00:00 | 2001-04-09 | 1,938,000 | 65.90 | 68.23 | 65.89 | 67.34 | 00:00:00 | 2001-04-10 | 2,417,200 | 68.15 | 69.80 | 67.93 | 68.40 | 00:00:00 | 2001-04-11 | 1,877,200 | 68.15 | 68.80 | 66.77 | 68.07 | 00:00:00 | 2001-04-12 | 2,377,800 | 68.40 | 68.69 | 67.25 | 67.50 | 00:00:00 | 2001-04-16 | 2,502,200 | 67.50 | 68.00 | 66.75 | 67.00 | 00:00:00 | 2001-04-17 | 2,424,200 | 67.30 | 68.55 | 67.10 | 68.50 | 00:00:00 | 2001-04-18 | 3,183,800 | 69.10 | 69.55 | 66.91 | 67.62 | 00:00:00 | 2001-04-19 | 2,865,000 | 67.82 | 67.82 | 65.51 | 65.80 | 00:00:00 | 2001-04-20 | 1,964,800 | 66.00 | 67.09 | 65.51 | 66.10 | 00:00:00 | 2001-04-23 | 2,913,000 | 66.65 | 69.00 | 66.65 | 68.88 | 00:00:00 | 2001-04-24 | 2,413,800 | 68.25 | 69.65 | 68.18 | 69.56 | 00:00:00 | 2001-04-25 | 2,998,000 | 69.56 | 69.95 | 67.65 | 69.00 | 00:00:00 | 2001-04-26 | 1,295,200 | 69.30 | 69.99 | 69.05 | 69.50 | 00:00:00 | 2001-04-27 | 1,155,400 | 69.50 | 69.74 | 68.00 | 68.24 | 00:00:00 | 2001-04-30 | 1,608,800 | 67.57 | 68.57 | 66.64 | 67.82 | 00:00:00 | 2001-05-01 | 2,302,600 | 68.25 | 68.45 | 66.80 | 67.49 | 00:00:00 | 2001-05-02 | 1,961,200 | 67.49 | 67.49 | 65.98 | 66.07 | 00:00:00 | 2001-05-03 | 1,510,400 | 65.82 | 66.00 | 64.75 | 65.50 | 00:00:00 | 2001-05-04 | 1,429,400 | 65.40 | 66.50 | 65.13 | 66.45 | 00:00:00 | 2001-05-07 | 897,800 | 65.55 | 66.15 | 64.95 | 65.45 | 00:00:00 | 2001-05-08 | 1,905,000 | 66.00 | 66.05 | 65.22 | 65.28 | 00:00:00 | 2001-05-09 | 2,282,400 | 65.28 | 65.80 | 64.75 | 65.26 | 00:00:00 | 2001-05-10 | 1,358,800 | 65.50 | 65.78 | 65.25 | 65.73 | 00:00:00 | 2001-05-11 | 1,525,800 | 65.50 | 66.10 | 65.35 | 65.80 | 00:00:00 | 2001-05-14 | 1,231,000 | 66.00 | 66.99 | 66.00 | 66.82 | 00:00:00 | 2001-05-15 | 1,563,800 | 66.80 | 66.80 | 66.01 | 66.45 | 00:00:00 | 2001-05-16 | 1,714,800 | 66.80 | 67.25 | 65.90 | 67.04 | 00:00:00 | 2001-05-17 | 1,056,800 | 67.29 | 67.30 | 66.20 | 66.75 | 00:00:00 | 2001-05-18 | 1,677,000 | 66.51 | 67.06 | 65.96 | 66.08 | 00:00:00 | 2001-05-21 | 1,344,200 | 66.55 | 67.00 | 66.19 | 66.99 | 00:00:00 | 2001-05-22 | 1,113,800 | 67.00 | 67.10 | 66.45 | 66.59 | 00:00:00 | 2001-05-23 | 1,687,600 | 66.77 | 67.50 | 66.45 | 67.38 | 00:00:00 | 2001-05-24 | 688,000 | 67.38 | 67.41 | 66.94 | 67.30 | 00:00:00 | 2001-05-25 | 1,726,000 | 66.90 | 67.10 | 65.37 | 65.76 | 00:00:00 | 2001-05-29 | 5,820,800 | 65.51 | 65.60 | 64.62 | 65.50 | 00:00:00 | 2001-05-30 | 6,941,800 | 64.85 | 66.31 | 64.70 | 65.97 | 00:00:00 | 2001-05-31 | 1,489,400 | 65.95 | 66.60 | 65.45 | 66.30 | 00:00:00 | 2001-06-01 | 1,007,000 | 66.30 | 66.30 | 65.37 | 65.80 | 00:00:00 | 2001-06-04 | 890,400 | 65.80 | 65.80 | 65.00 | 65.59 | 00:00:00 | 2001-06-05 | 1,472,200 | 65.50 | 65.74 | 64.10 | 64.37 | 00:00:00 | 2001-06-06 | 4,168,600 | 64.40 | 64.50 | 61.80 | 61.96 | 00:00:00 | 2001-06-07 | 3,548,000 | 62.10 | 62.29 | 61.00 | 61.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|