|
 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 | | 2017-03-07 | 2,460,600 | 75.98 | 76.38 | 75.96 | 76.12 | 00:00:00 | | 2017-03-08 | 1,878,500 | 75.52 | 75.65 | 74.59 | 75.13 | 00:00:00 | | 2017-03-09 | 1,377,000 | 75.21 | 75.70 | 74.85 | 74.90 | 00:00:00 | | 2017-03-10 | 1,623,676 | 75.25 | 75.75 | 75.11 | 75.67 | 00:00:00 | | 2017-03-13 | 2,728,587 | 75.62 | 76.19 | 75.46 | 76.09 | 00:00:00 | | 2017-03-14 | 2,086,800 | 75.93 | 76.72 | 75.82 | 76.33 | 00:00:00 | | 2017-03-15 | 2,753,600 | 76.60 | 78.21 | 76.44 | 77.85 | 00:00:00 | | 2017-03-16 | 2,646,800 | 78.04 | 78.04 | 76.48 | 76.80 | 00:00:00 | | 2017-03-17 | 3,758,400 | 77.09 | 77.48 | 76.62 | 77.12 | 00:00:00 | | 2017-03-20 | 2,149,325 | 77.57 | 77.76 | 76.51 | 76.83 | 00:00:00 | | 2017-03-21 | 3,237,000 | 76.83 | 78.61 | 76.83 | 78.21 | 00:00:00 | | 2017-03-22 | 3,119,100 | 78.53 | 79.36 | 78.37 | 78.65 | 00:00:00 | | 2017-03-23 | 2,618,107 | 78.54 | 78.90 | 78.00 | 78.26 | 00:00:00 | | 2017-03-24 | 2,367,274 | 78.29 | 78.62 | 78.06 | 78.26 | 00:00:00 | | 2017-03-27 | 2,548,696 | 78.63 | 78.73 | 77.56 | 77.92 | 00:00:00 | | 2017-03-28 | 2,869,038 | 77.98 | 78.18 | 77.60 | 78.06 | 00:00:00 | | 2017-03-29 | 1,791,508 | 77.84 | 77.93 | 77.44 | 77.67 | 00:00:00 | | 2017-03-30 | 1,520,551 | 77.48 | 77.49 | 76.99 | 77.41 | 00:00:00 | | 2017-03-31 | 2,050,534 | 77.53 | 77.97 | 77.40 | 77.57 | 00:00:00 | | 2017-04-03 | 1,991,472 | 77.14 | 77.77 | 76.25 | 77.74 | 00:00:00 | | 2017-04-04 | 1,985,614 | 77.77 | 78.01 | 77.30 | 77.62 | 00:00:00 | | 2017-04-05 | 1,839,956 | 77.73 | 78.08 | 77.38 | 77.96 | 00:00:00 | | 2017-04-06 | 2,781,742 | 78.00 | 78.36 | 77.75 | 78.21 | 00:00:00 | | 2017-04-07 | 2,160,496 | 78.36 | 78.46 | 77.54 | 77.59 | 00:00:00 | | 2017-04-10 | 1,758,700 | 77.64 | 77.98 | 77.16 | 77.91 | 00:00:00 | | 2017-04-11 | 1,814,223 | 77.63 | 77.92 | 77.32 | 77.48 | 00:00:00 | | 2017-04-12 | 2,246,694 | 77.38 | 77.98 | 77.01 | 77.93 | 00:00:00 | | 2017-04-13 | 2,637,247 | 78.00 | 78.00 | 77.19 | 77.53 | 00:00:00 | | 2017-04-17 | 2,749,700 | 77.66 | 78.05 | 77.56 | 77.94 | 00:00:00 | | 2017-04-18 | 2,540,600 | 77.90 | 78.23 | 77.63 | 77.99 | 00:00:00 | | 2017-04-19 | 1,882,400 | 77.84 | 77.96 | 77.03 | 77.34 | 00:00:00 | | 2017-04-20 | 2,603,619 | 77.24 | 77.41 | 76.64 | 77.36 | 00:00:00 | | 2017-04-21 | 3,471,946 | 77.47 | 78.12 | 77.43 | 77.54 | 00:00:00 | | 2017-04-24 | 2,543,271 | 77.64 | 78.23 | 77.06 | 78.07 | 00:00:00 | | 2017-04-25 | 1,555,527 | 77.67 | 77.90 | 77.35 | 77.70 | 00:00:00 | | 2017-04-26 | 1,436,707 | 77.62 | 78.01 | 77.45 | 77.49 | 00:00:00 | | 2017-04-27 | 1,593,258 | 77.51 | 77.94 | 77.43 | 77.69 | 00:00:00 | | 2017-04-28 | 1,992,620 | 77.66 | 77.84 | 77.30 | 77.43 | 00:00:00 | | 2017-05-01 | 1,641,359 | 77.45 | 77.55 | 76.90 | 76.94 | 00:00:00 | | 2017-05-02 | 1,249,872 | 77.10 | 77.33 | 76.93 | 77.22 | 00:00:00 | | 2017-05-03 | 2,251,232 | 77.07 | 77.23 | 76.44 | 76.57 | 00:00:00 | | 2017-05-04 | 2,438,405 | 76.65 | 77.39 | 76.39 | 77.30 | 00:00:00 | | 2017-05-05 | 2,275,481 | 77.53 | 78.53 | 77.53 | 78.23 | 00:00:00 | | 2017-05-08 | 2,057,200 | 78.25 | 78.60 | 77.80 | 78.53 | 00:00:00 | | 2017-05-09 | 1,549,190 | 78.32 | 78.47 | 77.32 | 77.48 | 00:00:00 | | 2017-05-10 | 1,921,400 | 77.53 | 77.90 | 77.29 | 77.73 | 00:00:00 | | 2017-05-11 | 1,415,100 | 77.58 | 77.71 | 77.07 | 77.61 | 00:00:00 | | 2017-05-12 | 1,447,800 | 77.79 | 78.28 | 77.58 | 77.93 | 00:00:00 | | 2017-05-15 | 1,826,878 | 77.80 | 78.16 | 77.55 | 77.97 | 00:00:00 | | 2017-05-16 | 2,253,019 | 78.02 | 78.16 | 77.15 | 77.21 | 00:00:00 | | 2017-05-17 | 2,537,067 | 77.28 | 77.93 | 76.95 | 77.48 | 00:00:00 | | 2017-05-18 | 3,264,078 | 77.62 | 78.59 | 77.19 | 78.32 | 00:00:00 | | 2017-05-19 | 2,707,399 | 78.48 | 78.60 | 77.58 | 78.59 | 00:00:00 | | 2017-05-22 | 2,349,609 | 78.15 | 79.83 | 78.15 | 79.70 | 00:00:00 | | 2017-05-23 | 2,095,719 | 79.69 | 80.36 | 79.56 | 79.71 | 00:00:00 | | 2017-05-24 | 1,520,444 | 79.82 | 80.34 | 79.70 | 80.29 | 00:00:00 | | 2017-05-25 | 2,366,025 | 80.19 | 81.07 | 80.09 | 80.97 | 00:00:00 | | 2017-05-26 | 2,079,272 | 80.85 | 81.19 | 80.76 | 81.03 | 00:00:00 | | 2017-05-30 | 1,876,346 | 80.94 | 81.30 | 80.69 | 81.02 | 00:00:00 | | 2017-05-31 | 2,409,867 | 80.27 | 81.13 | 80.27 | 80.77 | 00:00:00 | | 2017-06-01 | 2,264,079 | 80.77 | 81.41 | 80.33 | 81.41 | 00:00:00 | | 2017-06-02 | 2,528,182 | 81.49 | 81.65 | 81.01 | 81.20 | 00:00:00 | | 2017-06-05 | 2,199,260 | 81.21 | 81.21 | 80.56 | 80.68 | 00:00:00 | | 2017-06-06 | 2,260,619 | 80.81 | 80.88 | 80.19 | 80.30 | 00:00:00 | | 2017-06-07 | 3,361,241 | 80.50 | 80.60 | 80.24 | 80.46 | 00:00:00 | | 2017-06-08 | 2,941,514 | 80.37 | 80.43 | 79.05 | 79.67 | 00:00:00 | | 2017-06-09 | 3,822,528 | 79.47 | 79.58 | 78.72 | 79.28 | 00:00:00 | | 2017-06-12 | 1,970,620 | 79.44 | 79.73 | 78.89 | 79.46 | 00:00:00 | | 2017-06-13 | 2,483,531 | 79.31 | 79.47 | 78.92 | 79.37 | 00:00:00 | | 2017-06-14 | 3,189,801 | 80.00 | 80.43 | 79.65 | 79.99 | 00:00:00 | | 2017-06-15 | 2,596,420 | 79.77 | 80.23 | 79.61 | 80.18 | 00:00:00 | | 2017-06-16 | 4,560,570 | 80.28 | 81.00 | 80.25 | 80.71 | 00:00:00 | | 2017-06-19 | 2,702,690 | 80.71 | 80.71 | 80.09 | 80.37 | 00:00:00 | | 2017-06-20 | 2,369,079 | 80.51 | 80.55 | 80.09 | 80.20 | 00:00:00 | | 2017-06-21 | 2,467,969 | 80.20 | 80.21 | 78.73 | 79.16 | 00:00:00 | | 2017-06-22 | 2,517,116 | 78.91 | 79.33 | 78.75 | 78.93 | 00:00:00 | | 2017-06-23 | 3,575,941 | 78.92 | 79.16 | 78.10 | 78.39 | 00:00:00 | | 2017-06-26 | 4,198,277 | 78.49 | 79.46 | 78.18 | 78.65 | 00:00:00 | | 2017-06-27 | 3,283,032 | 78.43 | 78.59 | 77.77 | 77.90 | 00:00:00 | | 2017-06-28 | 3,105,583 | 78.14 | 78.15 | 76.97 | 77.05 | 00:00:00 | | 2017-06-29 | 3,769,935 | 76.64 | 77.43 | 76.17 | 77.06 | 00:00:00 | | 2017-06-30 | 2,595,978 | 77.13 | 77.61 | 76.62 | 76.63 | 00:00:00 | | 2017-07-03 | 1,375,176 | 76.94 | 77.17 | 76.03 | 76.10 | 00:00:00 | | 2017-07-05 | 3,339,631 | 76.14 | 76.25 | 75.72 | 75.80 | 00:00:00 | | 2017-07-06 | 2,029,803 | 75.71 | 75.96 | 75.43 | 75.72 | 00:00:00 | | 2017-07-07 | 1,607,201 | 75.80 | 76.03 | 75.57 | 75.79 | 00:00:00 | | 2017-07-10 | 3,392,081 | 75.85 | 75.98 | 75.50 | 75.60 | 00:00:00 | | 2017-07-11 | 2,623,988 | 75.60 | 76.07 | 75.40 | 76.03 | 00:00:00 | | 2017-07-12 | 2,329,950 | 76.74 | 77.00 | 76.50 | 76.58 | 00:00:00 | | 2017-07-13 | 1,548,643 | 76.47 | 76.51 | 76.07 | 76.11 | 00:00:00 | | 2017-07-14 | 1,693,664 | 76.59 | 76.90 | 76.50 | 76.55 | 00:00:00 | | 2017-07-17 | 1,310,954 | 76.55 | 76.69 | 76.35 | 76.62 | 00:00:00 | | 2017-07-18 | 1,568,661 | 76.75 | 77.08 | 76.50 | 76.86 | 00:00:00 | | 2017-07-19 | 1,387,108 | 76.92 | 77.02 | 76.74 | 76.98 | 00:00:00 | | 2017-07-20 | 2,202,332 | 77.25 | 77.25 | 76.67 | 76.95 | 00:00:00 | | 2017-07-21 | 2,275,189 | 76.86 | 77.57 | 76.75 | 77.57 | 00:00:00 | | 2017-07-24 | 1,814,629 | 77.56 | 77.56 | 76.63 | 76.77 | 00:00:00 | | 2017-07-25 | 1,776,758 | 76.85 | 77.03 | 76.40 | 76.79 | 00:00:00 | | 2017-07-26 | 1,379,621 | 76.70 | 77.10 | 76.60 | 77.05 | 00:00:00 | | 2017-07-27 | 1,537,416 | 76.86 | 77.23 | 76.78 | 77.12 | 00:00:00 | | 2017-07-28 | 1,209,066 | 77.13 | 77.31 | 76.77 | 76.99 | 00:00:00 | | 2017-07-31 | 1,936,572 | 77.00 | 77.34 | 76.72 | 77.18 | 00:00:00 | | 2017-08-01 | 1,965,532 | 78.08 | 78.33 | 77.41 | 78.08 | 00:00:00 | | 2017-08-02 | 1,671,186 | 77.15 | 77.87 | 76.56 | 77.86 | 00:00:00 | | 2017-08-03 | 2,583,714 | 77.69 | 78.47 | 77.62 | 78.40 | 00:00:00 | | 2017-08-04 | 2,025,932 | 78.08 | 78.33 | 77.41 | 78.08 | 00:00:00 | | 2017-08-07 | 1,629,400 | 78.01 | 78.22 | 77.78 | 77.92 | 00:00:00 | | 2017-08-08 | 1,266,812 | 77.75 | 78.02 | 77.61 | 77.96 | 00:00:00 | | 2017-08-09 | 1,594,175 | 78.32 | 78.32 | 77.70 | 77.84 | 00:00:00 | | 2017-08-10 | 1,565,665 | 77.74 | 78.02 | 77.47 | 77.82 | 00:00:00 | | 2017-08-11 | 1,454,836 | 77.95 | 77.95 | 77.05 | 77.39 | 00:00:00 | | 2017-08-14 | 1,530,502 | 77.49 | 77.86 | 77.42 | 77.68 | 00:00:00 | | 2017-08-15 | 3,225,042 | 77.44 | 78.06 | 77.40 | 77.90 | 00:00:00 | | 2017-08-16 | 3,032,378 | 77.92 | 78.34 | 77.76 | 78.24 | 00:00:00 | | 2017-08-17 | 1,505,345 | 78.12 | 78.65 | 78.02 | 78.12 | 00:00:00 | | 2017-08-18 | 2,294,602 | 78.01 | 78.87 | 77.87 | 78.69 | 00:00:00 | | 2017-08-21 | 1,305,360 | 78.81 | 78.91 | 78.44 | 78.74 | 00:00:00 | | 2017-08-22 | 1,416,531 | 78.74 | 78.98 | 78.53 | 78.97 | 00:00:00 | | 2017-08-23 | 1,580,708 | 78.96 | 79.27 | 78.55 | 79.22 | 00:00:00 | | 2017-08-24 | 2,039,066 | 79.22 | 79.63 | 79.06 | 79.45 | 00:00:00 | | 2017-08-25 | 2,475,874 | 79.68 | 80.50 | 79.46 | 80.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
