|
 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 | | 2015-04-10 | 1,175,600 | 71.45 | 72.28 | 71.26 | 71.90 | 00:00:00 | | 2015-04-13 | 1,337,500 | 71.90 | 72.00 | 71.02 | 71.09 | 00:00:00 | | 2015-04-14 | 1,799,592 | 71.14 | 71.80 | 71.03 | 71.63 | 00:00:00 | | 2015-04-15 | 2,953,208 | 71.83 | 72.56 | 71.61 | 72.42 | 00:00:00 | | 2015-04-16 | 2,373,780 | 72.15 | 72.17 | 71.31 | 71.80 | 00:00:00 | | 2015-04-17 | 2,942,045 | 71.36 | 72.00 | 71.27 | 71.47 | 00:00:00 | | 2015-04-20 | 2,332,900 | 71.62 | 73.44 | 71.62 | 72.75 | 00:00:00 | | 2015-04-21 | 3,569,200 | 72.78 | 73.21 | 71.74 | 72.09 | 00:00:00 | | 2015-04-22 | 2,774,200 | 72.34 | 72.67 | 71.93 | 72.52 | 00:00:00 | | 2015-04-23 | 2,067,300 | 72.58 | 73.46 | 72.39 | 73.20 | 00:00:00 | | 2015-04-24 | 2,868,135 | 73.05 | 74.34 | 72.97 | 73.54 | 00:00:00 | | 2015-04-27 | 2,022,486 | 73.68 | 73.90 | 72.02 | 72.57 | 00:00:00 | | 2015-04-28 | 2,206,901 | 72.20 | 72.76 | 71.57 | 72.74 | 00:00:00 | | 2015-04-29 | 2,126,147 | 72.11 | 72.51 | 71.70 | 72.30 | 00:00:00 | | 2015-04-30 | 2,792,300 | 72.08 | 72.19 | 70.97 | 71.68 | 00:00:00 | | 2015-05-01 | 2,275,800 | 71.80 | 72.09 | 70.85 | 71.70 | 00:00:00 | | 2015-05-04 | 2,203,000 | 71.45 | 72.57 | 71.45 | 71.76 | 00:00:00 | | 2015-05-05 | 3,343,600 | 71.65 | 71.75 | 70.14 | 70.82 | 00:00:00 | | 2015-05-06 | 3,447,100 | 70.83 | 71.24 | 70.07 | 70.71 | 00:00:00 | | 2015-05-07 | 2,107,835 | 71.02 | 71.53 | 70.79 | 70.93 | 00:00:00 | | 2015-05-08 | 1,927,809 | 71.74 | 72.33 | 71.58 | 71.79 | 00:00:00 | | 2015-05-11 | 1,772,792 | 71.75 | 72.22 | 70.99 | 71.01 | 00:00:00 | | 2015-05-12 | 2,253,778 | 70.56 | 71.31 | 70.27 | 71.09 | 00:00:00 | | 2015-05-13 | 2,544,579 | 71.09 | 72.09 | 70.65 | 70.90 | 00:00:00 | | 2015-05-14 | 1,723,364 | 71.34 | 71.76 | 71.23 | 71.60 | 00:00:00 | | 2015-05-15 | 1,714,944 | 71.71 | 72.38 | 71.60 | 72.19 | 00:00:00 | | 2015-05-18 | 1,394,600 | 71.85 | 72.42 | 71.80 | 72.26 | 00:00:00 | | 2015-05-19 | 1,792,198 | 71.86 | 72.47 | 71.77 | 72.19 | 00:00:00 | | 2015-05-20 | 2,737,812 | 72.15 | 72.42 | 71.76 | 71.89 | 00:00:00 | | 2015-05-21 | 3,154,720 | 72.07 | 72.44 | 71.66 | 72.02 | 00:00:00 | | 2015-05-22 | 1,415,319 | 71.80 | 72.12 | 71.55 | 71.97 | 00:00:00 | | 2015-05-26 | 2,563,915 | 71.82 | 71.99 | 70.97 | 71.51 | 00:00:00 | | 2015-05-27 | 2,620,000 | 70.88 | 71.06 | 70.58 | 70.83 | 00:00:00 | | 2015-05-28 | 2,176,100 | 70.80 | 71.22 | 70.58 | 70.97 | 00:00:00 | | 2015-05-29 | 3,582,076 | 71.11 | 71.13 | 70.31 | 70.52 | 00:00:00 | | 2015-06-01 | 1,769,100 | 70.60 | 70.91 | 70.32 | 70.50 | 00:00:00 | | 2015-06-02 | 3,020,018 | 70.15 | 70.18 | 68.84 | 69.59 | 00:00:00 | | 2015-06-03 | 3,376,084 | 69.59 | 69.68 | 68.03 | 68.43 | 00:00:00 | | 2015-06-04 | 3,238,427 | 68.26 | 68.80 | 67.77 | 67.88 | 00:00:00 | | 2015-06-05 | 3,602,321 | 67.29 | 67.44 | 66.72 | 67.14 | 00:00:00 | | 2015-06-08 | 3,405,552 | 67.08 | 67.37 | 66.81 | 66.93 | 00:00:00 | | 2015-06-09 | 2,756,200 | 66.86 | 67.14 | 66.72 | 66.83 | 00:00:00 | | 2015-06-10 | 2,966,500 | 67.12 | 67.20 | 66.75 | 66.85 | 00:00:00 | | 2015-06-11 | 2,115,700 | 67.30 | 67.45 | 66.90 | 67.27 | 00:00:00 | | 2015-06-12 | 3,755,500 | 66.93 | 67.38 | 66.76 | 66.80 | 00:00:00 | | 2015-06-15 | 2,489,745 | 66.77 | 67.35 | 66.60 | 67.10 | 00:00:00 | | 2015-06-16 | 1,698,182 | 66.96 | 67.42 | 66.68 | 67.37 | 00:00:00 | | 2015-06-17 | 2,737,385 | 67.36 | 68.15 | 67.25 | 68.00 | 00:00:00 | | 2015-06-18 | 3,381,722 | 68.02 | 68.93 | 67.86 | 68.85 | 00:00:00 | | 2015-06-19 | 3,985,492 | 68.88 | 69.14 | 67.98 | 68.05 | 00:00:00 | | 2015-06-22 | 2,495,684 | 68.66 | 68.73 | 67.89 | 68.26 | 00:00:00 | | 2015-06-23 | 3,510,940 | 68.21 | 68.27 | 67.27 | 67.56 | 00:00:00 | | 2015-06-24 | 3,153,956 | 67.50 | 67.85 | 67.35 | 67.65 | 00:00:00 | | 2015-06-25 | 2,670,329 | 67.62 | 67.83 | 67.04 | 67.04 | 00:00:00 | | 2015-06-26 | 1,928,415 | 67.00 | 67.36 | 66.58 | 67.27 | 00:00:00 | | 2015-06-29 | 2,939,035 | 67.20 | 68.14 | 67.19 | 67.29 | 00:00:00 | | 2015-06-30 | 3,367,584 | 67.49 | 67.49 | 66.52 | 66.87 | 00:00:00 | | 2015-07-01 | 2,747,380 | 67.19 | 67.30 | 66.65 | 67.07 | 00:00:00 | | 2015-07-02 | 2,265,400 | 67.42 | 68.05 | 67.41 | 67.90 | 00:00:00 | | 2015-07-06 | 3,191,109 | 67.73 | 68.10 | 67.25 | 67.85 | 00:00:00 | | 2015-07-07 | 3,035,733 | 68.27 | 69.64 | 68.08 | 69.33 | 00:00:00 | | 2015-07-08 | 3,279,054 | 69.06 | 69.65 | 68.93 | 69.43 | 00:00:00 | | 2015-07-09 | 3,031,759 | 69.64 | 69.75 | 68.35 | 68.65 | 00:00:00 | | 2015-07-10 | 1,849,888 | 68.82 | 69.49 | 68.43 | 68.96 | 00:00:00 | | 2015-07-13 | 2,154,541 | 69.00 | 69.43 | 68.56 | 69.09 | 00:00:00 | | 2015-07-14 | 1,746,542 | 69.02 | 69.43 | 68.90 | 69.20 | 00:00:00 | | 2015-07-15 | 1,607,664 | 69.03 | 69.56 | 68.81 | 69.52 | 00:00:00 | | 2015-07-16 | 2,100,207 | 69.58 | 70.33 | 69.44 | 70.18 | 00:00:00 | | 2015-07-17 | 2,048,843 | 69.91 | 70.19 | 69.51 | 69.65 | 00:00:00 | | 2015-07-20 | 1,237,880 | 69.56 | 69.63 | 68.90 | 69.29 | 00:00:00 | | 2015-07-21 | 2,424,405 | 69.12 | 69.32 | 68.42 | 68.77 | 00:00:00 | | 2015-07-22 | 2,236,600 | 68.70 | 69.39 | 68.65 | 68.73 | 00:00:00 | | 2015-07-23 | 2,381,800 | 68.53 | 68.74 | 67.58 | 68.23 | 00:00:00 | | 2015-07-24 | 2,364,019 | 68.21 | 68.77 | 67.98 | 68.59 | 00:00:00 | | 2015-07-27 | 2,191,200 | 68.60 | 69.51 | 68.60 | 69.14 | 00:00:00 | | 2015-07-28 | 2,786,700 | 69.08 | 70.14 | 68.84 | 70.13 | 00:00:00 | | 2015-07-29 | 2,534,600 | 70.04 | 70.72 | 69.49 | 70.65 | 00:00:00 | | 2015-07-30 | 1,567,200 | 70.44 | 71.18 | 70.08 | 71.05 | 00:00:00 | | 2015-07-31 | 2,160,900 | 71.58 | 72.17 | 71.50 | 71.70 | 00:00:00 | | 2015-08-03 | 1,749,315 | 71.92 | 72.23 | 71.27 | 71.72 | 00:00:00 | | 2015-08-04 | 3,018,400 | 71.40 | 71.58 | 69.92 | 70.25 | 00:00:00 | | 2015-08-05 | 2,333,700 | 70.26 | 71.69 | 70.13 | 71.16 | 00:00:00 | | 2015-08-06 | 2,158,800 | 71.30 | 71.35 | 70.19 | 71.33 | 00:00:00 | | 2015-08-07 | 1,934,100 | 71.21 | 72.76 | 70.91 | 72.34 | 00:00:00 | | 2015-08-10 | 1,530,100 | 72.41 | 72.72 | 72.04 | 72.35 | 00:00:00 | | 2015-08-11 | 1,902,658 | 72.22 | 73.11 | 71.95 | 72.68 | 00:00:00 | | 2015-08-12 | 3,432,248 | 72.56 | 74.53 | 72.45 | 74.49 | 00:00:00 | | 2015-08-13 | 3,000,700 | 74.11 | 75.00 | 73.57 | 74.93 | 00:00:00 | | 2015-08-14 | 1,730,100 | 74.52 | 75.43 | 74.18 | 75.37 | 00:00:00 | | 2015-08-17 | 2,882,700 | 75.50 | 76.48 | 75.23 | 76.22 | 00:00:00 | | 2015-08-18 | 1,793,300 | 76.06 | 76.40 | 75.81 | 76.09 | 00:00:00 | | 2015-08-19 | 2,018,100 | 75.71 | 76.52 | 75.54 | 76.14 | 00:00:00 | | 2015-08-20 | 4,341,101 | 75.72 | 76.59 | 75.40 | 75.72 | 00:00:00 | | 2015-08-21 | 6,976,198 | 75.41 | 75.82 | 74.93 | 75.40 | 00:00:00 | | 2015-08-24 | 6,365,400 | 73.75 | 75.00 | 72.03 | 72.36 | 00:00:00 | | 2015-08-25 | 5,231,341 | 73.52 | 73.73 | 70.11 | 70.23 | 00:00:00 | | 2015-08-26 | 3,872,854 | 70.38 | 70.80 | 68.83 | 70.62 | 00:00:00 | | 2015-08-27 | 3,302,000 | 70.96 | 71.30 | 70.24 | 71.21 | 00:00:00 | | 2015-08-28 | 2,427,818 | 71.17 | 71.33 | 70.12 | 71.03 | 00:00:00 | | 2015-08-31 | 3,322,100 | 70.89 | 70.89 | 69.31 | 69.75 | 00:00:00 | | 2015-09-01 | 2,851,610 | 68.88 | 69.27 | 67.35 | 67.80 | 00:00:00 | | 2015-09-02 | 2,655,076 | 68.38 | 68.51 | 67.43 | 68.09 | 00:00:00 | | 2015-09-03 | 3,032,000 | 68.34 | 68.63 | 67.80 | 68.09 | 00:00:00 | | 2015-09-04 | 2,843,000 | 67.69 | 68.00 | 66.90 | 67.23 | 00:00:00 | | 2015-09-08 | 3,519,006 | 67.94 | 68.76 | 67.89 | 68.72 | 00:00:00 | | 2015-09-09 | 2,762,300 | 69.03 | 69.31 | 67.96 | 68.08 | 00:00:00 | | 2015-09-10 | 2,459,100 | 67.99 | 68.27 | 67.11 | 67.27 | 00:00:00 | | 2015-09-11 | 2,184,900 | 67.14 | 67.77 | 66.96 | 67.76 | 00:00:00 | | 2015-09-14 | 2,242,030 | 67.89 | 68.37 | 67.66 | 68.11 | 00:00:00 | | 2015-09-15 | 1,866,493 | 68.19 | 68.33 | 67.64 | 68.08 | 00:00:00 | | 2015-09-16 | 2,114,687 | 68.25 | 68.98 | 68.06 | 68.75 | 00:00:00 | | 2015-09-17 | 1,914,290 | 68.68 | 70.28 | 68.59 | 69.46 | 00:00:00 | | 2015-09-18 | 3,603,747 | 69.06 | 70.16 | 68.85 | 69.00 | 00:00:00 | | 2015-09-21 | 2,209,870 | 69.17 | 69.60 | 68.87 | 69.32 | 00:00:00 | | 2015-09-22 | 2,504,651 | 69.00 | 69.46 | 68.75 | 69.08 | 00:00:00 | | 2015-09-23 | 1,739,476 | 69.04 | 69.37 | 68.87 | 69.22 | 00:00:00 | | 2015-09-24 | 2,148,112 | 68.85 | 69.56 | 68.76 | 69.42 | 00:00:00 | | 2015-09-25 | 2,409,796 | 69.48 | 70.69 | 69.26 | 70.06 | 00:00:00 | | 2015-09-28 | 2,861,600 | 69.94 | 70.39 | 69.35 | 69.43 | 00:00:00 | | 2015-09-29 | 2,524,923 | 69.46 | 69.73 | 68.97 | 69.29 | 00:00:00 | | 2015-09-30 | 2,714,455 | 69.51 | 70.48 | 69.38 | 70.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
