|
 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 | | 2015-09-30 | 2,714,455 | 69.51 | 70.48 | 69.38 | 70.38 | 00:00:00 | | 2015-10-01 | 3,175,063 | 70.45 | 70.58 | 68.90 | 69.16 | 00:00:00 | | 2015-10-02 | 3,864,819 | 69.51 | 69.76 | 68.46 | 69.35 | 00:00:00 | | 2015-10-05 | 2,870,300 | 69.59 | 70.34 | 69.24 | 70.32 | 00:00:00 | | 2015-10-06 | 2,378,200 | 70.17 | 70.32 | 69.45 | 69.78 | 00:00:00 | | 2015-10-07 | 1,744,700 | 69.87 | 70.02 | 69.43 | 69.78 | 00:00:00 | | 2015-10-08 | 1,933,400 | 69.57 | 70.84 | 69.44 | 70.71 | 00:00:00 | | 2015-10-09 | 2,538,600 | 70.80 | 71.15 | 70.46 | 71.02 | 00:00:00 | | 2015-10-12 | 1,839,893 | 71.04 | 72.08 | 71.00 | 72.00 | 00:00:00 | | 2015-10-13 | 1,676,099 | 71.74 | 72.09 | 71.45 | 71.90 | 00:00:00 | | 2015-10-14 | 1,851,837 | 71.92 | 72.35 | 71.71 | 72.09 | 00:00:00 | | 2015-10-15 | 2,241,500 | 72.42 | 72.95 | 71.75 | 72.80 | 00:00:00 | | 2015-10-16 | 2,018,900 | 73.14 | 73.46 | 72.80 | 73.14 | 00:00:00 | | 2015-10-19 | 1,898,601 | 73.06 | 73.40 | 72.43 | 73.37 | 00:00:00 | | 2015-10-20 | 2,295,400 | 73.14 | 73.78 | 73.06 | 73.69 | 00:00:00 | | 2015-10-21 | 2,358,200 | 73.92 | 74.35 | 73.52 | 73.92 | 00:00:00 | | 2015-10-22 | 2,085,800 | 74.03 | 74.88 | 73.77 | 74.49 | 00:00:00 | | 2015-10-23 | 2,153,500 | 74.33 | 74.47 | 73.01 | 73.08 | 00:00:00 | | 2015-10-26 | 2,048,447 | 73.27 | 73.40 | 72.23 | 72.84 | 00:00:00 | | 2015-10-27 | 2,261,200 | 72.69 | 73.17 | 72.17 | 72.36 | 00:00:00 | | 2015-10-28 | 2,157,100 | 72.47 | 72.74 | 70.74 | 71.52 | 00:00:00 | | 2015-10-29 | 2,861,682 | 71.24 | 71.33 | 70.00 | 70.88 | 00:00:00 | | 2015-10-30 | 2,937,570 | 71.07 | 71.68 | 70.69 | 71.43 | 00:00:00 | | 2015-11-02 | 3,051,100 | 71.06 | 71.79 | 70.01 | 70.73 | 00:00:00 | | 2015-11-03 | 2,710,476 | 70.69 | 71.41 | 70.31 | 70.71 | 00:00:00 | | 2015-11-04 | 2,375,317 | 70.65 | 71.28 | 70.41 | 70.57 | 00:00:00 | | 2015-11-05 | 1,521,900 | 70.38 | 70.92 | 70.18 | 70.24 | 00:00:00 | | 2015-11-06 | 2,878,600 | 69.47 | 69.66 | 67.58 | 67.85 | 00:00:00 | | 2015-11-09 | 2,458,941 | 67.55 | 68.19 | 67.27 | 67.73 | 00:00:00 | | 2015-11-10 | 2,064,100 | 67.80 | 68.32 | 67.63 | 67.80 | 00:00:00 | | 2015-11-11 | 1,529,400 | 67.88 | 68.41 | 67.79 | 68.31 | 00:00:00 | | 2015-11-12 | 2,341,600 | 68.04 | 68.67 | 67.60 | 67.91 | 00:00:00 | | 2015-11-13 | 2,739,080 | 67.95 | 68.59 | 67.91 | 68.20 | 00:00:00 | | 2015-11-16 | 2,455,041 | 68.06 | 69.29 | 68.02 | 69.26 | 00:00:00 | | 2015-11-17 | 2,017,841 | 69.21 | 69.98 | 68.13 | 68.30 | 00:00:00 | | 2015-11-18 | 2,119,171 | 68.26 | 68.58 | 67.46 | 68.48 | 00:00:00 | | 2015-11-19 | 1,744,694 | 68.70 | 69.23 | 68.48 | 68.82 | 00:00:00 | | 2015-11-20 | 2,918,185 | 69.06 | 69.62 | 68.66 | 69.00 | 00:00:00 | | 2015-11-23 | 2,079,764 | 68.31 | 68.60 | 67.50 | 67.58 | 00:00:00 | | 2015-11-24 | 1,997,900 | 67.38 | 67.62 | 66.85 | 67.48 | 00:00:00 | | 2015-11-25 | 1,339,800 | 67.41 | 67.59 | 67.01 | 67.22 | 00:00:00 | | 2015-11-27 | 824,800 | 67.21 | 67.78 | 67.17 | 67.37 | 00:00:00 | | 2015-11-30 | 2,399,800 | 67.40 | 67.83 | 67.29 | 67.37 | 00:00:00 | | 2015-12-01 | 2,284,896 | 67.87 | 68.04 | 66.76 | 67.41 | 00:00:00 | | 2015-12-02 | 2,609,207 | 67.28 | 67.36 | 66.05 | 66.14 | 00:00:00 | | 2015-12-03 | 2,918,641 | 65.96 | 66.03 | 65.04 | 65.17 | 00:00:00 | | 2015-12-04 | 2,828,075 | 65.54 | 66.69 | 65.44 | 66.60 | 00:00:00 | | 2015-12-07 | 2,880,894 | 66.36 | 66.60 | 66.01 | 66.14 | 00:00:00 | | 2015-12-08 | 2,956,939 | 66.00 | 66.18 | 65.16 | 65.91 | 00:00:00 | | 2015-12-09 | 2,855,172 | 65.65 | 66.72 | 65.40 | 66.19 | 00:00:00 | | 2015-12-10 | 1,958,900 | 66.13 | 66.24 | 65.14 | 65.20 | 00:00:00 | | 2015-12-11 | 2,105,187 | 64.92 | 65.44 | 64.54 | 64.89 | 00:00:00 | | 2015-12-14 | 2,632,119 | 64.81 | 65.44 | 64.55 | 65.40 | 00:00:00 | | 2015-12-15 | 2,279,300 | 65.60 | 66.69 | 65.42 | 66.15 | 00:00:00 | | 2015-12-16 | 3,209,900 | 66.50 | 67.63 | 66.31 | 67.57 | 00:00:00 | | 2015-12-17 | 2,785,548 | 67.50 | 67.96 | 67.10 | 67.54 | 00:00:00 | | 2015-12-18 | 4,903,209 | 67.22 | 67.45 | 66.53 | 66.90 | 00:00:00 | | 2015-12-21 | 2,448,842 | 67.38 | 67.44 | 66.18 | 66.56 | 00:00:00 | | 2015-12-22 | 1,932,800 | 66.87 | 67.23 | 66.16 | 67.14 | 00:00:00 | | 2015-12-23 | 2,334,699 | 67.20 | 68.14 | 67.20 | 68.08 | 00:00:00 | | 2015-12-24 | 738,430 | 67.96 | 68.04 | 67.65 | 67.77 | 00:00:00 | | 2015-12-28 | 1,807,900 | 67.66 | 68.00 | 67.42 | 67.86 | 00:00:00 | | 2015-12-29 | 1,961,157 | 68.01 | 68.87 | 67.95 | 68.64 | 00:00:00 | | 2015-12-30 | 1,634,941 | 68.54 | 68.92 | 68.35 | 68.68 | 00:00:00 | | 2015-12-31 | 2,116,100 | 68.56 | 68.60 | 67.02 | 67.64 | 00:00:00 | | 2016-01-04 | 3,896,631 | 66.97 | 67.51 | 66.33 | 67.47 | 00:00:00 | | 2016-01-05 | 2,476,032 | 67.29 | 68.12 | 66.25 | 68.05 | 00:00:00 | | 2016-01-06 | 2,670,701 | 67.57 | 68.87 | 67.33 | 68.47 | 00:00:00 | | 2016-01-07 | 4,008,700 | 67.67 | 68.71 | 67.60 | 68.51 | 00:00:00 | | 2016-01-08 | 5,391,500 | 68.48 | 69.90 | 68.38 | 69.52 | 00:00:00 | | 2016-01-11 | 3,989,700 | 69.59 | 69.93 | 69.31 | 69.41 | 00:00:00 | | 2016-01-12 | 4,318,317 | 69.64 | 69.88 | 68.51 | 68.90 | 00:00:00 | | 2016-01-13 | 3,646,465 | 69.04 | 69.49 | 68.86 | 69.02 | 00:00:00 | | 2016-01-14 | 3,265,935 | 68.97 | 69.97 | 68.85 | 69.67 | 00:00:00 | | 2016-01-15 | 3,964,168 | 69.00 | 69.44 | 68.18 | 68.88 | 00:00:00 | | 2016-01-19 | 3,037,037 | 69.23 | 70.06 | 68.69 | 69.90 | 00:00:00 | | 2016-01-20 | 3,767,400 | 69.45 | 69.75 | 67.94 | 68.73 | 00:00:00 | | 2016-01-21 | 2,268,700 | 69.05 | 69.05 | 67.97 | 68.49 | 00:00:00 | | 2016-01-22 | 2,113,200 | 69.14 | 69.83 | 68.52 | 69.76 | 00:00:00 | | 2016-01-25 | 2,272,900 | 69.79 | 70.14 | 69.27 | 69.56 | 00:00:00 | | 2016-01-26 | 2,075,855 | 69.58 | 70.56 | 69.44 | 69.72 | 00:00:00 | | 2016-01-27 | 2,320,170 | 69.61 | 70.12 | 69.17 | 69.71 | 00:00:00 | | 2016-01-28 | 3,579,733 | 69.70 | 71.51 | 69.43 | 70.94 | 00:00:00 | | 2016-01-29 | 3,498,526 | 71.48 | 72.20 | 71.03 | 72.17 | 00:00:00 | | 2016-02-01 | 10,790,800 | 70.27 | 71.42 | 69.94 | 70.18 | 00:00:00 | | 2016-02-02 | 6,008,733 | 69.24 | 70.11 | 68.62 | 69.89 | 00:00:00 | | 2016-02-03 | 5,527,671 | 70.05 | 70.42 | 69.28 | 69.93 | 00:00:00 | | 2016-02-04 | 3,969,000 | 70.07 | 71.16 | 69.62 | 70.43 | 00:00:00 | | 2016-02-05 | 3,745,600 | 70.34 | 71.43 | 69.69 | 71.06 | 00:00:00 | | 2016-02-08 | 5,684,519 | 70.13 | 70.89 | 69.08 | 69.49 | 00:00:00 | | 2016-02-09 | 4,020,070 | 69.49 | 70.87 | 69.16 | 70.43 | 00:00:00 | | 2016-02-10 | 3,266,572 | 70.18 | 70.74 | 69.05 | 70.29 | 00:00:00 | | 2016-02-11 | 2,868,692 | 69.95 | 70.49 | 69.11 | 69.21 | 00:00:00 | | 2016-02-12 | 2,942,547 | 69.34 | 69.64 | 68.45 | 68.94 | 00:00:00 | | 2016-02-16 | 2,348,600 | 69.49 | 69.56 | 68.56 | 69.15 | 00:00:00 | | 2016-02-17 | 2,574,100 | 69.46 | 69.83 | 68.80 | 69.77 | 00:00:00 | | 2016-02-18 | 6,187,400 | 69.31 | 70.21 | 69.19 | 69.75 | 00:00:00 | | 2016-02-19 | 4,156,575 | 69.55 | 69.77 | 69.00 | 69.46 | 00:00:00 | | 2016-02-22 | 2,529,000 | 69.78 | 70.78 | 69.62 | 70.74 | 00:00:00 | | 2016-02-23 | 2,546,700 | 70.39 | 71.19 | 70.27 | 70.88 | 00:00:00 | | 2016-02-24 | 3,481,000 | 70.92 | 71.30 | 70.33 | 71.22 | 00:00:00 | | 2016-02-25 | 2,114,935 | 71.34 | 71.87 | 71.16 | 71.83 | 00:00:00 | | 2016-02-26 | 2,800,418 | 71.60 | 71.75 | 69.91 | 70.02 | 00:00:00 | | 2016-02-29 | 3,621,774 | 70.01 | 70.73 | 69.85 | 69.92 | 00:00:00 | | 2016-03-01 | 2,510,000 | 70.33 | 70.42 | 69.56 | 69.95 | 00:00:00 | | 2016-03-02 | 4,450,600 | 69.06 | 69.25 | 67.58 | 68.77 | 00:00:00 | | 2016-03-03 | 3,726,400 | 68.89 | 70.02 | 68.29 | 69.99 | 00:00:00 | | 2016-03-04 | 2,771,000 | 69.54 | 70.78 | 69.32 | 70.62 | 00:00:00 | | 2016-03-07 | 2,382,512 | 70.25 | 71.38 | 70.13 | 71.22 | 00:00:00 | | 2016-03-08 | 3,041,772 | 71.09 | 71.78 | 70.71 | 71.72 | 00:00:00 | | 2016-03-09 | 2,312,433 | 71.70 | 72.33 | 71.60 | 72.10 | 00:00:00 | | 2016-03-10 | 2,179,900 | 72.12 | 72.24 | 71.07 | 71.59 | 00:00:00 | | 2016-03-11 | 1,876,900 | 71.80 | 72.34 | 71.61 | 72.22 | 00:00:00 | | 2016-03-14 | 1,862,584 | 72.34 | 72.47 | 71.91 | 72.34 | 00:00:00 | | 2016-03-15 | 2,087,700 | 72.16 | 73.07 | 72.12 | 72.99 | 00:00:00 | | 2016-03-16 | 2,901,500 | 72.75 | 73.80 | 72.09 | 73.56 | 00:00:00 | | 2016-03-17 | 3,084,800 | 73.76 | 74.90 | 73.36 | 74.55 | 00:00:00 | | 2016-03-18 | 4,667,000 | 74.61 | 74.89 | 73.45 | 73.46 | 00:00:00 | | 2016-03-21 | 2,450,597 | 73.65 | 73.81 | 72.60 | 73.63 | 00:00:00 | | 2016-03-22 | 3,009,420 | 73.71 | 73.74 | 72.92 | 72.96 | 00:00:00 | | 2016-03-23 | 1,828,662 | 73.18 | 73.75 | 72.63 | 73.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
