|
 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 | | 2017-08-25 | 2,475,874 | 79.68 | 80.50 | 79.46 | 80.08 | 00:00:00 | | 2017-08-28 | 1,690,354 | 80.22 | 80.34 | 79.81 | 80.14 | 00:00:00 | | 2017-08-29 | 2,064,999 | 80.20 | 80.67 | 80.17 | 80.24 | 00:00:00 | | 2017-08-30 | 1,726,911 | 79.45 | 79.58 | 78.73 | 78.82 | 00:00:00 | | 2017-08-31 | 2,007,338 | 78.89 | 79.12 | 78.63 | 78.77 | 00:00:00 | | 2017-09-01 | 1,547,482 | 78.90 | 79.06 | 78.20 | 78.33 | 00:00:00 | | 2017-09-05 | 2,603,081 | 78.50 | 78.55 | 77.97 | 78.19 | 00:00:00 | | 2017-09-06 | 1,977,821 | 78.39 | 78.47 | 77.87 | 77.99 | 00:00:00 | | 2017-09-07 | 3,093,578 | 77.99 | 78.57 | 77.72 | 78.25 | 00:00:00 | | 2017-09-08 | 2,201,316 | 78.45 | 79.36 | 78.26 | 79.24 | 00:00:00 | | 2017-09-11 | 2,357,413 | 79.20 | 79.95 | 78.62 | 79.92 | 00:00:00 | | 2017-09-12 | 2,746,848 | 79.79 | 79.82 | 77.87 | 78.18 | 00:00:00 | | 2017-09-13 | 1,992,244 | 78.15 | 78.56 | 78.01 | 78.07 | 00:00:00 | | 2017-09-14 | 3,021,020 | 78.00 | 79.26 | 77.85 | 79.17 | 00:00:00 | | 2017-09-15 | 6,812,337 | 79.37 | 79.74 | 79.18 | 79.50 | 00:00:00 | | 2017-09-18 | 2,469,082 | 79.50 | 79.63 | 77.82 | 78.55 | 00:00:00 | | 2017-09-19 | 2,457,780 | 78.69 | 78.74 | 78.06 | 78.33 | 00:00:00 | | 2017-09-20 | 2,019,812 | 78.47 | 78.72 | 77.31 | 77.62 | 00:00:00 | | 2017-09-21 | 1,256,260 | 77.72 | 77.93 | 77.29 | 77.30 | 00:00:00 | | 2017-09-22 | 1,832,366 | 77.54 | 77.60 | 76.91 | 77.04 | 00:00:00 | | 2017-09-25 | 2,311,533 | 77.30 | 78.04 | 77.15 | 78.02 | 00:00:00 | | 2017-09-26 | 2,131,104 | 77.93 | 78.49 | 77.75 | 78.21 | 00:00:00 | | 2017-09-27 | 3,401,639 | 77.78 | 77.97 | 76.51 | 76.78 | 00:00:00 | | 2017-09-28 | 1,933,322 | 76.60 | 77.18 | 76.23 | 77.03 | 00:00:00 | | 2017-09-29 | 2,426,945 | 76.84 | 77.10 | 76.57 | 76.93 | 00:00:00 | | 2017-10-02 | 2,013,911 | 77.20 | 77.26 | 76.61 | 76.74 | 00:00:00 | | 2017-10-03 | 2,252,144 | 76.72 | 76.72 | 75.83 | 75.95 | 00:00:00 | | 2017-10-04 | 2,275,843 | 76.03 | 76.91 | 75.75 | 76.87 | 00:00:00 | | 2017-10-05 | 1,855,996 | 76.84 | 77.02 | 76.48 | 76.81 | 00:00:00 | | 2017-10-06 | 1,497,313 | 76.60 | 76.89 | 76.23 | 76.81 | 00:00:00 | | 2017-10-09 | 1,304,139 | 77.17 | 77.17 | 76.56 | 76.64 | 00:00:00 | | 2017-10-10 | 2,005,131 | 76.87 | 77.76 | 76.59 | 77.74 | 00:00:00 | | 2017-10-11 | 2,111,774 | 77.50 | 78.47 | 77.50 | 78.01 | 00:00:00 | | 2017-10-12 | 1,841,398 | 77.91 | 78.71 | 77.76 | 78.63 | 00:00:00 | | 2017-10-13 | 1,724,184 | 78.84 | 79.25 | 78.44 | 78.62 | 00:00:00 | | 2017-10-16 | 2,365,482 | 79.15 | 79.30 | 78.34 | 79.03 | 00:00:00 | | 2017-10-17 | 1,947,343 | 79.03 | 79.20 | 78.24 | 78.96 | 00:00:00 | | 2017-10-18 | 2,065,383 | 78.82 | 78.97 | 78.39 | 78.88 | 00:00:00 | | 2017-10-19 | 2,492,771 | 78.98 | 80.01 | 78.97 | 79.95 | 00:00:00 | | 2017-10-20 | 2,195,338 | 79.87 | 80.23 | 79.37 | 80.00 | 00:00:00 | | 2017-10-23 | 2,008,760 | 79.99 | 80.51 | 79.73 | 80.38 | 00:00:00 | | 2017-10-24 | 1,846,132 | 80.43 | 80.44 | 79.80 | 80.35 | 00:00:00 | | 2017-10-25 | 1,916,013 | 80.08 | 80.08 | 78.72 | 79.69 | 00:00:00 | | 2017-10-26 | 3,390,460 | 79.99 | 80.94 | 79.61 | 80.41 | 00:00:00 | | 2017-10-27 | 2,161,381 | 80.18 | 80.74 | 79.81 | 80.51 | 00:00:00 | | 2017-10-30 | 2,569,596 | 81.00 | 82.05 | 80.35 | 81.48 | 00:00:00 | | 2017-10-31 | 2,811,640 | 81.55 | 82.13 | 81.05 | 81.14 | 00:00:00 | | 2017-11-01 | 2,116,544 | 81.41 | 81.41 | 80.43 | 80.49 | 00:00:00 | | 2017-11-02 | 2,233,720 | 80.67 | 80.91 | 80.01 | 80.84 | 00:00:00 | | 2017-11-03 | 2,183,156 | 80.68 | 81.30 | 80.47 | 80.67 | 00:00:00 | | 2017-11-06 | 1,699,986 | 80.67 | 80.78 | 80.13 | 80.56 | 00:00:00 | | 2017-11-07 | 1,696,799 | 80.74 | 81.62 | 80.35 | 81.39 | 00:00:00 | | 2017-11-08 | 1,973,968 | 81.39 | 81.61 | 80.33 | 80.88 | 00:00:00 | | 2017-11-09 | 1,430,693 | 80.72 | 81.36 | 80.47 | 81.24 | 00:00:00 | | 2017-11-10 | 1,735,534 | 80.80 | 81.08 | 80.63 | 80.81 | 00:00:00 | | 2017-11-13 | 1,631,265 | 81.00 | 81.89 | 80.93 | 81.85 | 00:00:00 | | 2017-11-14 | 2,454,090 | 81.67 | 83.04 | 81.55 | 82.84 | 00:00:00 | | 2017-11-15 | 1,825,770 | 83.09 | 83.64 | 82.03 | 82.23 | 00:00:00 | | 2017-11-16 | 1,288,263 | 82.14 | 82.28 | 81.70 | 81.96 | 00:00:00 | | 2017-11-17 | 1,703,379 | 81.66 | 82.00 | 81.25 | 81.32 | 00:00:00 | | 2017-11-20 | 1,485,587 | 81.40 | 81.52 | 81.10 | 81.15 | 00:00:00 | | 2017-11-21 | 2,310,876 | 81.19 | 81.54 | 81.01 | 81.37 | 00:00:00 | | 2017-11-22 | 1,744,884 | 81.94 | 82.20 | 81.55 | 82.16 | 00:00:00 | | 2017-11-24 | 797,443 | 82.43 | 82.72 | 82.09 | 82.21 | 00:00:00 | | 2017-11-27 | 2,240,410 | 82.30 | 83.13 | 82.11 | 82.96 | 00:00:00 | | 2017-11-28 | 2,253,679 | 83.07 | 83.95 | 83.06 | 83.94 | 00:00:00 | | 2017-11-29 | 2,603,234 | 83.62 | 84.34 | 83.31 | 84.00 | 00:00:00 | | 2017-11-30 | 3,055,639 | 83.39 | 84.30 | 83.15 | 84.13 | 00:00:00 | | 2017-12-01 | 2,560,485 | 84.38 | 84.47 | 83.24 | 83.57 | 00:00:00 | | 2017-12-04 | 2,034,310 | 83.48 | 83.98 | 83.16 | 83.55 | 00:00:00 | | 2017-12-05 | 1,986,270 | 83.65 | 83.71 | 82.47 | 83.12 | 00:00:00 | | 2017-12-06 | 1,709,821 | 83.33 | 83.70 | 82.98 | 83.53 | 00:00:00 | | 2017-12-07 | 1,978,180 | 83.64 | 83.76 | 82.92 | 83.68 | 00:00:00 | | 2017-12-08 | 1,464,828 | 83.47 | 83.88 | 83.20 | 83.88 | 00:00:00 | | 2017-12-11 | 1,874,430 | 83.69 | 84.21 | 83.27 | 84.14 | 00:00:00 | | 2017-12-12 | 2,402,708 | 84.19 | 84.84 | 83.39 | 83.43 | 00:00:00 | | 2017-12-13 | 2,449,601 | 83.74 | 84.73 | 83.43 | 84.11 | 00:00:00 | | 2017-12-14 | 2,198,564 | 84.41 | 84.73 | 83.73 | 84.38 | 00:00:00 | | 2017-12-15 | 5,594,520 | 84.41 | 85.26 | 83.90 | 84.91 | 00:00:00 | | 2017-12-18 | 3,312,358 | 84.90 | 85.30 | 82.70 | 82.75 | 00:00:00 | | 2017-12-19 | 2,436,735 | 83.08 | 83.22 | 81.27 | 81.34 | 00:00:00 | | 2017-12-20 | 2,147,224 | 81.32 | 81.69 | 80.57 | 80.59 | 00:00:00 | | 2017-12-21 | 2,478,179 | 80.46 | 81.25 | 80.11 | 80.65 | 00:00:00 | | 2017-12-22 | 1,753,419 | 80.88 | 81.01 | 80.44 | 80.44 | 00:00:00 | | 2017-12-26 | 1,494,682 | 80.65 | 81.15 | 80.26 | 80.33 | 00:00:00 | | 2017-12-27 | 1,661,438 | 80.40 | 80.84 | 80.30 | 80.66 | 00:00:00 | | 2017-12-28 | 1,338,330 | 80.92 | 81.11 | 80.65 | 81.07 | 00:00:00 | | 2017-12-29 | 3,340,844 | 81.26 | 81.61 | 80.89 | 81.06 | 00:00:00 | | 2018-01-02 | 2,111,525 | 81.20 | 81.67 | 80.01 | 80.28 | 00:00:00 | | 2018-01-03 | 14,582,085 | 77.00 | 78.45 | 76.25 | 77.19 | 00:00:00 | | 2018-01-04 | 7,083,516 | 77.30 | 78.14 | 76.44 | 76.83 | 00:00:00 | | 2018-01-05 | 5,711,996 | 77.40 | 77.70 | 76.43 | 76.84 | 00:00:00 | | 2018-01-08 | 5,539,989 | 77.11 | 78.56 | 76.76 | 78.02 | 00:00:00 | | 2018-01-09 | 3,474,199 | 78.05 | 78.15 | 77.09 | 77.21 | 00:00:00 | | 2018-01-10 | 3,963,340 | 76.98 | 77.05 | 75.75 | 76.21 | 00:00:00 | | 2018-01-11 | 3,530,645 | 76.59 | 76.90 | 75.95 | 76.21 | 00:00:00 | | 2018-01-12 | 4,341,529 | 76.16 | 76.44 | 75.63 | 75.94 | 00:00:00 | | 2018-01-16 | 9,004,437 | 76.11 | 76.34 | 75.00 | 75.27 | 00:00:00 | | 2018-01-17 | 4,969,309 | 75.50 | 75.75 | 75.01 | 75.50 | 00:00:00 | | 2018-01-18 | 6,529,220 | 75.52 | 75.61 | 74.32 | 74.89 | 00:00:00 | | 2018-01-19 | 6,327,270 | 75.04 | 75.16 | 74.43 | 74.99 | 00:00:00 | | 2018-01-22 | 4,160,018 | 75.01 | 75.58 | 74.77 | 74.89 | 00:00:00 | | 2018-01-23 | 4,982,307 | 75.00 | 76.03 | 74.92 | 75.71 | 00:00:00 | | 2018-01-24 | 5,029,103 | 75.67 | 76.00 | 75.31 | 75.56 | 00:00:00 | | 2018-01-25 | 3,720,195 | 75.60 | 76.78 | 75.55 | 76.69 | 00:00:00 | | 2018-01-26 | 5,025,430 | 76.54 | 76.76 | 75.11 | 75.50 | 00:00:00 | | 2018-01-29 | 4,634,247 | 75.61 | 75.97 | 74.62 | 75.09 | 00:00:00 | | 2018-01-30 | 4,774,693 | 74.72 | 75.92 | 74.70 | 75.32 | 00:00:00 | | 2018-01-31 | 6,897,357 | 75.63 | 76.60 | 75.14 | 76.44 | 00:00:00 | | 2018-02-01 | 4,032,211 | 76.46 | 76.59 | 75.19 | 75.90 | 00:00:00 | | 2018-02-02 | 3,285,377 | 75.59 | 76.72 | 75.24 | 75.68 | 00:00:00 | | 2018-02-05 | 4,504,744 | 75.65 | 76.65 | 74.60 | 74.69 | 00:00:00 | | 2018-02-06 | 6,710,160 | 74.20 | 74.44 | 72.80 | 74.11 | 00:00:00 | | 2018-02-07 | 4,735,676 | 73.98 | 74.85 | 73.40 | 73.76 | 00:00:00 | | 2018-02-08 | 4,040,384 | 73.40 | 74.45 | 73.09 | 73.31 | 00:00:00 | | 2018-02-09 | 4,619,250 | 73.42 | 75.05 | 73.05 | 74.38 | 00:00:00 | | 2018-02-12 | 4,411,683 | 74.40 | 75.59 | 73.61 | 75.26 | 00:00:00 | | 2018-02-13 | 3,393,995 | 75.01 | 75.50 | 74.17 | 75.07 | 00:00:00 | | 2018-02-14 | 2,883,497 | 74.73 | 74.92 | 74.04 | 74.34 | 00:00:00 | | 2018-02-15 | 3,086,401 | 74.48 | 75.42 | 74.19 | 75.42 | 00:00:00 | | 2018-02-16 | 3,496,511 | 75.31 | 76.00 | 75.01 | 75.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
