|
 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 | | 2016-09-13 | 3,079,100 | 73.86 | 74.03 | 73.16 | 73.52 | 00:00:00 | | 2016-09-14 | 1,805,100 | 73.66 | 74.41 | 73.42 | 73.79 | 00:00:00 | | 2016-09-15 | 2,145,100 | 73.86 | 74.62 | 73.56 | 74.45 | 00:00:00 | | 2016-09-16 | 4,559,300 | 74.25 | 75.30 | 73.95 | 75.06 | 00:00:00 | | 2016-09-19 | 2,133,317 | 75.12 | 75.93 | 75.03 | 75.90 | 00:00:00 | | 2016-09-20 | 2,432,142 | 76.25 | 76.36 | 75.61 | 75.63 | 00:00:00 | | 2016-09-21 | 2,784,743 | 75.75 | 76.78 | 75.38 | 76.75 | 00:00:00 | | 2016-09-22 | 2,083,100 | 77.00 | 77.32 | 76.52 | 77.04 | 00:00:00 | | 2016-09-23 | 2,040,800 | 76.84 | 77.24 | 76.22 | 77.01 | 00:00:00 | | 2016-09-26 | 2,321,400 | 77.03 | 77.22 | 76.40 | 76.60 | 00:00:00 | | 2016-09-27 | 2,936,914 | 76.90 | 77.25 | 75.64 | 75.78 | 00:00:00 | | 2016-09-28 | 2,037,478 | 75.98 | 76.12 | 75.08 | 75.84 | 00:00:00 | | 2016-09-29 | 2,446,439 | 75.84 | 75.95 | 74.49 | 74.75 | 00:00:00 | | 2016-09-30 | 3,153,613 | 75.10 | 75.32 | 73.83 | 74.27 | 00:00:00 | | 2016-10-03 | 2,487,534 | 74.21 | 74.21 | 72.88 | 73.28 | 00:00:00 | | 2016-10-04 | 3,177,488 | 73.08 | 73.10 | 71.70 | 72.15 | 00:00:00 | | 2016-10-05 | 3,053,060 | 72.20 | 72.64 | 71.32 | 71.88 | 00:00:00 | | 2016-10-06 | 2,105,900 | 71.63 | 72.28 | 71.35 | 71.91 | 00:00:00 | | 2016-10-07 | 1,881,600 | 72.40 | 73.10 | 71.41 | 71.50 | 00:00:00 | | 2016-10-10 | 1,827,580 | 71.60 | 72.31 | 71.39 | 72.22 | 00:00:00 | | 2016-10-11 | 2,573,310 | 72.20 | 72.28 | 71.44 | 71.69 | 00:00:00 | | 2016-10-12 | 1,541,202 | 71.72 | 72.34 | 71.69 | 72.16 | 00:00:00 | | 2016-10-13 | 3,113,600 | 72.16 | 73.88 | 72.09 | 73.31 | 00:00:00 | | 2016-10-14 | 1,679,500 | 73.16 | 73.47 | 72.70 | 72.78 | 00:00:00 | | 2016-10-17 | 1,599,800 | 73.03 | 73.30 | 72.53 | 72.83 | 00:00:00 | | 2016-10-18 | 1,641,800 | 73.32 | 73.72 | 72.65 | 73.37 | 00:00:00 | | 2016-10-19 | 1,754,000 | 73.40 | 73.51 | 72.83 | 73.21 | 00:00:00 | | 2016-10-20 | 1,313,779 | 73.28 | 73.47 | 73.01 | 73.11 | 00:00:00 | | 2016-10-21 | 1,510,791 | 72.66 | 73.06 | 72.43 | 72.84 | 00:00:00 | | 2016-10-24 | 2,427,800 | 73.13 | 73.35 | 72.53 | 73.12 | 00:00:00 | | 2016-10-25 | 2,079,400 | 73.12 | 73.46 | 72.80 | 73.40 | 00:00:00 | | 2016-10-26 | 1,662,200 | 73.29 | 73.93 | 72.89 | 73.83 | 00:00:00 | | 2016-10-27 | 1,772,485 | 73.43 | 73.80 | 72.81 | 73.30 | 00:00:00 | | 2016-10-28 | 1,767,661 | 73.38 | 73.78 | 72.99 | 73.49 | 00:00:00 | | 2016-10-31 | 4,056,570 | 73.98 | 75.91 | 73.62 | 75.20 | 00:00:00 | | 2016-11-01 | 2,575,994 | 75.03 | 75.15 | 74.20 | 74.46 | 00:00:00 | | 2016-11-02 | 2,944,400 | 74.48 | 74.53 | 72.87 | 74.10 | 00:00:00 | | 2016-11-03 | 1,836,000 | 73.91 | 74.56 | 73.48 | 74.35 | 00:00:00 | | 2016-11-04 | 2,628,800 | 74.64 | 75.17 | 73.79 | 73.79 | 00:00:00 | | 2016-11-07 | 2,417,600 | 74.22 | 74.74 | 73.02 | 74.72 | 00:00:00 | | 2016-11-08 | 1,820,797 | 74.86 | 75.81 | 74.69 | 75.50 | 00:00:00 | | 2016-11-09 | 3,046,702 | 74.05 | 74.25 | 73.07 | 73.22 | 00:00:00 | | 2016-11-10 | 4,171,800 | 72.86 | 72.88 | 70.56 | 71.13 | 00:00:00 | | 2016-11-11 | 2,577,751 | 71.19 | 71.75 | 70.56 | 70.76 | 00:00:00 | | 2016-11-14 | 4,548,700 | 70.51 | 70.64 | 69.51 | 69.99 | 00:00:00 | | 2016-11-15 | 3,861,390 | 70.34 | 71.44 | 70.34 | 71.24 | 00:00:00 | | 2016-11-16 | 2,913,975 | 71.44 | 71.68 | 70.78 | 71.05 | 00:00:00 | | 2016-11-17 | 2,766,305 | 70.77 | 71.53 | 70.68 | 71.03 | 00:00:00 | | 2016-11-18 | 2,691,100 | 71.06 | 71.43 | 70.54 | 71.15 | 00:00:00 | | 2016-11-21 | 2,104,700 | 71.39 | 72.25 | 71.30 | 72.25 | 00:00:00 | | 2016-11-22 | 3,421,407 | 72.10 | 73.34 | 72.07 | 73.19 | 00:00:00 | | 2016-11-23 | 3,358,893 | 72.47 | 73.29 | 72.47 | 72.87 | 00:00:00 | | 2016-11-25 | 1,392,659 | 73.01 | 74.39 | 73.01 | 73.95 | 00:00:00 | | 2016-11-28 | 2,580,249 | 74.14 | 75.33 | 74.13 | 75.17 | 00:00:00 | | 2016-11-29 | 3,376,600 | 74.84 | 76.30 | 74.75 | 76.11 | 00:00:00 | | 2016-11-30 | 4,335,500 | 74.64 | 74.76 | 73.27 | 73.29 | 00:00:00 | | 2016-12-01 | 3,177,500 | 72.93 | 73.06 | 72.20 | 72.75 | 00:00:00 | | 2016-12-02 | 2,945,300 | 73.37 | 74.03 | 73.35 | 73.78 | 00:00:00 | | 2016-12-05 | 2,851,263 | 73.46 | 73.56 | 72.55 | 73.48 | 00:00:00 | | 2016-12-06 | 2,897,868 | 73.55 | 73.57 | 72.56 | 72.71 | 00:00:00 | | 2016-12-07 | 3,935,360 | 73.00 | 73.58 | 72.79 | 73.50 | 00:00:00 | | 2016-12-08 | 1,868,998 | 73.16 | 73.60 | 72.63 | 73.50 | 00:00:00 | | 2016-12-09 | 2,224,948 | 73.51 | 74.61 | 73.41 | 74.53 | 00:00:00 | | 2016-12-12 | 2,470,600 | 74.35 | 75.84 | 74.35 | 75.46 | 00:00:00 | | 2016-12-13 | 2,326,585 | 75.68 | 76.07 | 75.34 | 75.95 | 00:00:00 | | 2016-12-14 | 3,767,002 | 76.19 | 76.56 | 74.07 | 74.12 | 00:00:00 | | 2016-12-15 | 2,728,974 | 74.24 | 74.93 | 73.93 | 74.57 | 00:00:00 | | 2016-12-16 | 5,570,654 | 74.64 | 76.19 | 74.64 | 75.87 | 00:00:00 | | 2016-12-19 | 2,358,577 | 76.37 | 76.65 | 75.75 | 76.51 | 00:00:00 | | 2016-12-20 | 2,128,300 | 76.44 | 76.65 | 76.04 | 76.51 | 00:00:00 | | 2016-12-21 | 1,832,100 | 76.64 | 77.16 | 76.22 | 76.24 | 00:00:00 | | 2016-12-22 | 1,664,824 | 76.36 | 76.70 | 76.00 | 76.63 | 00:00:00 | | 2016-12-23 | 1,074,153 | 76.68 | 76.76 | 76.12 | 76.75 | 00:00:00 | | 2016-12-27 | 1,162,900 | 76.61 | 76.96 | 76.25 | 76.67 | 00:00:00 | | 2016-12-28 | 1,734,455 | 76.73 | 76.97 | 76.25 | 76.33 | 00:00:00 | | 2016-12-29 | 2,342,683 | 76.53 | 77.33 | 76.29 | 76.99 | 00:00:00 | | 2016-12-30 | 2,459,600 | 77.04 | 77.13 | 76.39 | 76.59 | 00:00:00 | | 2017-01-03 | 3,014,300 | 76.57 | 76.69 | 75.96 | 76.25 | 00:00:00 | | 2017-01-04 | 3,414,000 | 76.39 | 76.69 | 75.92 | 76.18 | 00:00:00 | | 2017-01-05 | 2,688,000 | 75.79 | 76.34 | 75.12 | 76.28 | 00:00:00 | | 2017-01-06 | 1,844,600 | 76.04 | 77.05 | 75.89 | 76.90 | 00:00:00 | | 2017-01-09 | 1,947,400 | 76.93 | 76.98 | 75.68 | 75.72 | 00:00:00 | | 2017-01-10 | 1,534,164 | 75.59 | 75.68 | 75.12 | 75.43 | 00:00:00 | | 2017-01-11 | 1,902,366 | 75.44 | 75.91 | 75.24 | 75.63 | 00:00:00 | | 2017-01-12 | 2,468,805 | 75.65 | 75.84 | 75.04 | 75.28 | 00:00:00 | | 2017-01-13 | 1,992,744 | 75.07 | 75.43 | 74.70 | 75.21 | 00:00:00 | | 2017-01-17 | 2,110,200 | 75.57 | 76.36 | 75.33 | 76.20 | 00:00:00 | | 2017-01-18 | 1,912,400 | 75.99 | 76.64 | 75.94 | 76.17 | 00:00:00 | | 2017-01-19 | 1,395,800 | 75.78 | 76.16 | 75.36 | 75.62 | 00:00:00 | | 2017-01-20 | 1,739,289 | 75.73 | 76.04 | 75.29 | 75.79 | 00:00:00 | | 2017-01-23 | 1,505,700 | 75.91 | 76.10 | 75.45 | 75.58 | 00:00:00 | | 2017-01-24 | 1,898,206 | 75.53 | 75.77 | 75.32 | 75.47 | 00:00:00 | | 2017-01-25 | 2,161,131 | 75.46 | 75.93 | 75.21 | 75.81 | 00:00:00 | | 2017-01-26 | 1,537,626 | 75.72 | 76.24 | 75.50 | 75.69 | 00:00:00 | | 2017-01-27 | 1,393,811 | 75.69 | 75.84 | 75.22 | 75.52 | 00:00:00 | | 2017-01-30 | 2,287,021 | 75.78 | 75.79 | 75.01 | 75.26 | 00:00:00 | | 2017-01-31 | 3,040,700 | 75.31 | 76.31 | 75.28 | 76.28 | 00:00:00 | | 2017-02-01 | 7,271,900 | 74.36 | 75.44 | 71.82 | 71.85 | 00:00:00 | | 2017-02-02 | 4,336,571 | 71.87 | 72.15 | 70.87 | 71.68 | 00:00:00 | | 2017-02-03 | 3,679,700 | 71.72 | 71.99 | 71.25 | 71.70 | 00:00:00 | | 2017-02-06 | 3,223,772 | 72.05 | 72.42 | 71.51 | 72.21 | 00:00:00 | | 2017-02-07 | 2,334,400 | 72.26 | 72.45 | 71.71 | 72.35 | 00:00:00 | | 2017-02-08 | 2,709,900 | 72.56 | 73.52 | 72.49 | 73.34 | 00:00:00 | | 2017-02-09 | 3,752,800 | 73.26 | 73.48 | 71.59 | 72.15 | 00:00:00 | | 2017-02-10 | 3,561,200 | 72.15 | 73.45 | 71.83 | 73.37 | 00:00:00 | | 2017-02-13 | 2,810,500 | 73.41 | 73.88 | 73.18 | 73.73 | 00:00:00 | | 2017-02-14 | 2,823,300 | 73.59 | 73.68 | 72.83 | 73.12 | 00:00:00 | | 2017-02-15 | 3,167,600 | 72.55 | 72.80 | 71.96 | 72.38 | 00:00:00 | | 2017-02-16 | 3,026,285 | 72.53 | 73.38 | 72.40 | 73.28 | 00:00:00 | | 2017-02-17 | 3,426,440 | 73.27 | 73.84 | 72.84 | 73.77 | 00:00:00 | | 2017-02-21 | 3,458,700 | 73.65 | 75.09 | 73.42 | 74.76 | 00:00:00 | | 2017-02-22 | 3,103,300 | 74.75 | 75.44 | 74.30 | 75.35 | 00:00:00 | | 2017-02-23 | 2,494,500 | 75.62 | 76.29 | 75.36 | 76.16 | 00:00:00 | | 2017-02-24 | 2,374,400 | 76.45 | 77.19 | 76.44 | 77.00 | 00:00:00 | | 2017-02-27 | 3,344,738 | 76.89 | 77.05 | 76.54 | 76.87 | 00:00:00 | | 2017-02-28 | 2,920,354 | 76.67 | 78.04 | 76.67 | 77.64 | 00:00:00 | | 2017-03-01 | 2,663,158 | 75.88 | 76.65 | 75.58 | 76.25 | 00:00:00 | | 2017-03-02 | 2,604,406 | 75.99 | 77.81 | 75.91 | 77.22 | 00:00:00 | | 2017-03-03 | 2,956,027 | 77.19 | 77.21 | 75.98 | 76.56 | 00:00:00 | | 2017-03-06 | 1,948,118 | 76.30 | 76.54 | 76.02 | 76.24 | 00:00:00 | | 2017-03-07 | 2,460,600 | 75.98 | 76.38 | 75.96 | 76.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
