|
 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 | | 2016-03-23 | 1,828,662 | 73.18 | 73.75 | 72.63 | 73.51 | 00:00:00 | | 2016-03-24 | 1,594,632 | 73.51 | 73.59 | 73.03 | 73.42 | 00:00:00 | | 2016-03-28 | 1,976,998 | 73.64 | 74.04 | 73.00 | 73.15 | 00:00:00 | | 2016-03-29 | 2,742,700 | 73.47 | 74.70 | 73.09 | 74.64 | 00:00:00 | | 2016-03-30 | 1,958,600 | 74.79 | 74.90 | 74.10 | 74.75 | 00:00:00 | | 2016-03-31 | 2,717,796 | 74.54 | 75.18 | 74.31 | 75.12 | 00:00:00 | | 2016-04-01 | 2,347,711 | 74.78 | 75.50 | 74.36 | 75.39 | 00:00:00 | | 2016-04-04 | 2,013,700 | 75.22 | 75.22 | 74.29 | 74.58 | 00:00:00 | | 2016-04-05 | 7,929,600 | 73.60 | 73.74 | 72.14 | 73.05 | 00:00:00 | | 2016-04-06 | 4,222,100 | 72.89 | 73.23 | 72.34 | 72.75 | 00:00:00 | | 2016-04-07 | 2,336,393 | 72.62 | 73.23 | 72.54 | 72.97 | 00:00:00 | | 2016-04-08 | 2,416,553 | 73.24 | 73.50 | 72.83 | 73.04 | 00:00:00 | | 2016-04-11 | 2,627,648 | 73.10 | 73.59 | 72.83 | 72.87 | 00:00:00 | | 2016-04-12 | 2,776,285 | 72.91 | 73.33 | 72.78 | 73.22 | 00:00:00 | | 2016-04-13 | 1,790,695 | 73.44 | 73.44 | 72.41 | 72.80 | 00:00:00 | | 2016-04-14 | 1,601,100 | 72.80 | 73.10 | 72.41 | 72.70 | 00:00:00 | | 2016-04-15 | 2,370,500 | 72.87 | 73.26 | 72.58 | 73.05 | 00:00:00 | | 2016-04-18 | 2,644,800 | 73.05 | 73.16 | 72.16 | 72.87 | 00:00:00 | | 2016-04-19 | 2,431,108 | 72.78 | 73.15 | 72.48 | 72.82 | 00:00:00 | | 2016-04-20 | 2,552,040 | 72.98 | 73.09 | 71.02 | 71.08 | 00:00:00 | | 2016-04-21 | 3,554,095 | 71.08 | 71.08 | 69.28 | 69.51 | 00:00:00 | | 2016-04-22 | 2,552,395 | 69.60 | 70.25 | 69.60 | 70.06 | 00:00:00 | | 2016-04-25 | 2,588,527 | 70.07 | 70.34 | 69.78 | 70.20 | 00:00:00 | | 2016-04-26 | 2,322,848 | 70.25 | 70.57 | 69.69 | 69.90 | 00:00:00 | | 2016-04-27 | 3,244,268 | 70.14 | 71.22 | 69.94 | 70.75 | 00:00:00 | | 2016-04-28 | 2,678,150 | 70.22 | 71.09 | 70.05 | 71.03 | 00:00:00 | | 2016-04-29 | 4,505,366 | 70.60 | 71.47 | 70.10 | 71.47 | 00:00:00 | | 2016-05-02 | 3,025,241 | 71.70 | 72.48 | 71.50 | 72.10 | 00:00:00 | | 2016-05-03 | 3,919,331 | 71.87 | 72.30 | 71.42 | 71.94 | 00:00:00 | | 2016-05-04 | 3,191,099 | 70.41 | 73.02 | 70.41 | 72.78 | 00:00:00 | | 2016-05-05 | 2,697,765 | 72.69 | 73.34 | 71.64 | 71.99 | 00:00:00 | | 2016-05-06 | 2,379,898 | 72.11 | 72.22 | 70.57 | 71.27 | 00:00:00 | | 2016-05-09 | 2,059,620 | 71.41 | 71.64 | 71.02 | 71.48 | 00:00:00 | | 2016-05-10 | 1,702,057 | 71.73 | 71.87 | 71.38 | 71.52 | 00:00:00 | | 2016-05-11 | 1,837,314 | 71.63 | 71.86 | 70.87 | 71.72 | 00:00:00 | | 2016-05-12 | 2,509,700 | 71.64 | 72.39 | 71.42 | 72.28 | 00:00:00 | | 2016-05-13 | 1,716,400 | 72.26 | 72.44 | 71.62 | 72.09 | 00:00:00 | | 2016-05-16 | 1,513,719 | 72.01 | 72.35 | 71.52 | 72.22 | 00:00:00 | | 2016-05-17 | 2,260,200 | 72.04 | 72.27 | 70.75 | 71.08 | 00:00:00 | | 2016-05-18 | 3,446,900 | 70.60 | 71.24 | 69.31 | 69.61 | 00:00:00 | | 2016-05-19 | 2,902,106 | 69.27 | 70.90 | 68.71 | 70.88 | 00:00:00 | | 2016-05-20 | 2,155,800 | 71.15 | 71.20 | 70.66 | 70.98 | 00:00:00 | | 2016-05-23 | 2,013,900 | 71.12 | 71.20 | 70.09 | 70.14 | 00:00:00 | | 2016-05-24 | 1,974,200 | 70.30 | 70.93 | 70.08 | 70.78 | 00:00:00 | | 2016-05-25 | 2,055,000 | 70.62 | 71.04 | 70.22 | 70.94 | 00:00:00 | | 2016-05-26 | 1,833,400 | 70.79 | 71.72 | 70.75 | 71.57 | 00:00:00 | | 2016-05-27 | 1,373,100 | 71.68 | 71.78 | 71.20 | 71.61 | 00:00:00 | | 2016-05-31 | 3,630,300 | 71.62 | 72.33 | 71.35 | 72.25 | 00:00:00 | | 2016-06-01 | 1,929,161 | 71.20 | 71.83 | 71.10 | 71.68 | 00:00:00 | | 2016-06-02 | 2,248,989 | 71.45 | 71.68 | 70.75 | 71.49 | 00:00:00 | | 2016-06-03 | 3,156,200 | 72.17 | 73.31 | 72.01 | 72.97 | 00:00:00 | | 2016-06-06 | 2,032,600 | 72.89 | 73.22 | 72.37 | 72.77 | 00:00:00 | | 2016-06-07 | 1,911,600 | 72.74 | 73.31 | 72.38 | 72.50 | 00:00:00 | | 2016-06-08 | 1,620,300 | 72.56 | 73.23 | 72.41 | 72.95 | 00:00:00 | | 2016-06-09 | 1,709,000 | 72.85 | 73.85 | 72.54 | 73.74 | 00:00:00 | | 2016-06-10 | 2,353,900 | 73.73 | 73.99 | 73.07 | 73.35 | 00:00:00 | | 2016-06-13 | 3,182,936 | 73.50 | 73.96 | 73.30 | 73.39 | 00:00:00 | | 2016-06-14 | 5,939,597 | 73.39 | 73.89 | 73.19 | 73.67 | 00:00:00 | | 2016-06-15 | 3,277,266 | 73.69 | 74.13 | 73.24 | 73.68 | 00:00:00 | | 2016-06-16 | 3,174,167 | 73.17 | 74.14 | 73.01 | 73.89 | 00:00:00 | | 2016-06-17 | 7,918,900 | 73.84 | 74.40 | 73.58 | 74.12 | 00:00:00 | | 2016-06-20 | 4,934,652 | 74.47 | 74.67 | 73.65 | 74.36 | 00:00:00 | | 2016-06-21 | 2,809,700 | 74.26 | 74.58 | 73.80 | 74.35 | 00:00:00 | | 2016-06-22 | 1,795,600 | 74.31 | 74.44 | 73.75 | 73.79 | 00:00:00 | | 2016-06-23 | 1,412,562 | 73.80 | 73.95 | 73.47 | 73.95 | 00:00:00 | | 2016-06-24 | 4,332,737 | 73.53 | 74.83 | 73.38 | 74.17 | 00:00:00 | | 2016-06-27 | 3,362,698 | 73.90 | 75.10 | 73.80 | 74.95 | 00:00:00 | | 2016-06-28 | 5,903,815 | 74.77 | 76.44 | 74.32 | 76.44 | 00:00:00 | | 2016-06-29 | 2,847,662 | 76.64 | 76.80 | 76.02 | 76.41 | 00:00:00 | | 2016-06-30 | 3,348,224 | 76.65 | 77.93 | 76.47 | 77.93 | 00:00:00 | | 2016-07-01 | 2,212,269 | 78.06 | 78.18 | 77.07 | 77.86 | 00:00:00 | | 2016-07-05 | 2,470,164 | 78.00 | 78.52 | 77.87 | 78.45 | 00:00:00 | | 2016-07-06 | 2,949,078 | 78.45 | 78.97 | 78.04 | 78.92 | 00:00:00 | | 2016-07-07 | 2,572,152 | 78.72 | 78.92 | 77.25 | 77.47 | 00:00:00 | | 2016-07-08 | 2,259,191 | 77.41 | 78.20 | 76.54 | 78.19 | 00:00:00 | | 2016-07-11 | 1,831,581 | 77.69 | 78.27 | 77.22 | 78.15 | 00:00:00 | | 2016-07-12 | 2,061,409 | 77.67 | 78.01 | 77.23 | 77.41 | 00:00:00 | | 2016-07-13 | 2,352,368 | 77.90 | 77.98 | 77.47 | 77.77 | 00:00:00 | | 2016-07-14 | 2,250,944 | 77.30 | 77.49 | 76.96 | 77.14 | 00:00:00 | | 2016-07-15 | 1,925,991 | 77.30 | 77.74 | 77.14 | 77.53 | 00:00:00 | | 2016-07-18 | 1,521,548 | 77.66 | 78.06 | 77.52 | 77.82 | 00:00:00 | | 2016-07-19 | 1,495,168 | 77.78 | 78.09 | 77.36 | 77.83 | 00:00:00 | | 2016-07-20 | 1,408,546 | 77.72 | 77.99 | 77.23 | 77.30 | 00:00:00 | | 2016-07-21 | 1,640,653 | 76.95 | 77.66 | 76.72 | 77.60 | 00:00:00 | | 2016-07-22 | 1,580,478 | 77.61 | 78.60 | 77.49 | 78.51 | 00:00:00 | | 2016-07-25 | 1,694,097 | 78.26 | 78.62 | 77.99 | 78.61 | 00:00:00 | | 2016-07-26 | 2,102,142 | 78.54 | 78.62 | 77.30 | 77.53 | 00:00:00 | | 2016-07-27 | 2,878,042 | 77.48 | 77.48 | 76.10 | 76.52 | 00:00:00 | | 2016-07-28 | 2,360,795 | 76.52 | 77.17 | 76.25 | 76.94 | 00:00:00 | | 2016-07-29 | 3,348,900 | 76.79 | 78.22 | 76.78 | 78.02 | 00:00:00 | | 2016-08-01 | 1,771,449 | 77.73 | 78.08 | 77.45 | 77.58 | 00:00:00 | | 2016-08-02 | 2,628,300 | 77.32 | 77.58 | 76.63 | 77.37 | 00:00:00 | | 2016-08-03 | 2,616,800 | 77.57 | 77.93 | 76.39 | 76.75 | 00:00:00 | | 2016-08-04 | 2,221,605 | 76.75 | 77.33 | 76.31 | 76.42 | 00:00:00 | | 2016-08-05 | 2,437,625 | 76.30 | 76.30 | 75.24 | 75.37 | 00:00:00 | | 2016-08-08 | 2,588,613 | 75.07 | 75.65 | 74.62 | 74.99 | 00:00:00 | | 2016-08-09 | 7,438,500 | 74.69 | 75.01 | 74.10 | 74.73 | 00:00:00 | | 2016-08-10 | 5,297,100 | 75.01 | 75.36 | 74.72 | 75.01 | 00:00:00 | | 2016-08-11 | 3,495,052 | 75.09 | 75.56 | 74.88 | 75.40 | 00:00:00 | | 2016-08-12 | 3,452,784 | 75.78 | 76.64 | 75.51 | 75.96 | 00:00:00 | | 2016-08-15 | 1,978,651 | 75.81 | 76.33 | 74.98 | 75.00 | 00:00:00 | | 2016-08-16 | 4,912,908 | 74.89 | 75.08 | 74.54 | 74.68 | 00:00:00 | | 2016-08-17 | 4,822,026 | 74.68 | 76.68 | 74.32 | 76.65 | 00:00:00 | | 2016-08-18 | 4,115,968 | 76.41 | 76.86 | 76.14 | 76.86 | 00:00:00 | | 2016-08-19 | 3,131,500 | 76.49 | 76.63 | 75.31 | 75.80 | 00:00:00 | | 2016-08-22 | 2,308,200 | 75.95 | 76.58 | 75.71 | 76.28 | 00:00:00 | | 2016-08-23 | 2,096,191 | 76.38 | 76.78 | 75.83 | 75.83 | 00:00:00 | | 2016-08-24 | 2,155,391 | 75.60 | 76.22 | 75.43 | 76.12 | 00:00:00 | | 2016-08-25 | 2,193,300 | 76.02 | 76.56 | 75.90 | 76.24 | 00:00:00 | | 2016-08-26 | 3,222,000 | 76.27 | 76.89 | 74.66 | 74.74 | 00:00:00 | | 2016-08-29 | 3,758,852 | 75.09 | 75.69 | 75.04 | 75.69 | 00:00:00 | | 2016-08-30 | 2,415,477 | 75.65 | 76.02 | 74.84 | 74.96 | 00:00:00 | | 2016-08-31 | 3,448,820 | 73.99 | 74.34 | 73.68 | 74.16 | 00:00:00 | | 2016-09-01 | 2,144,200 | 74.18 | 74.34 | 73.78 | 74.06 | 00:00:00 | | 2016-09-02 | 1,791,500 | 74.05 | 75.09 | 74.00 | 74.75 | 00:00:00 | | 2016-09-06 | 2,477,423 | 75.21 | 75.82 | 74.97 | 75.50 | 00:00:00 | | 2016-09-07 | 1,662,533 | 75.32 | 75.66 | 75.05 | 75.39 | 00:00:00 | | 2016-09-08 | 2,603,931 | 75.18 | 75.59 | 74.89 | 75.51 | 00:00:00 | | 2016-09-09 | 2,954,500 | 74.90 | 74.96 | 72.49 | 72.50 | 00:00:00 | | 2016-09-12 | 3,159,500 | 72.57 | 74.22 | 72.55 | 74.05 | 00:00:00 | | 2016-09-13 | 3,079,100 | 73.86 | 74.03 | 73.16 | 73.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
