|
 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 | | 2018-02-16 | 3,496,511 | 75.31 | 76.00 | 75.01 | 75.80 | 00:00:00 | | 2018-02-20 | 4,225,056 | 75.51 | 75.81 | 74.39 | 74.75 | 00:00:00 | | 2018-02-21 | 3,785,111 | 74.67 | 75.29 | 73.51 | 73.54 | 00:00:00 | | 2018-02-22 | 2,417,225 | 73.80 | 74.34 | 73.36 | 73.58 | 00:00:00 | | 2018-02-23 | 1,997,985 | 73.65 | 75.58 | 73.51 | 75.52 | 00:00:00 | | 2018-02-26 | 2,969,461 | 75.65 | 76.16 | 75.40 | 75.99 | 00:00:00 | | 2018-02-27 | 4,095,105 | 75.94 | 76.24 | 74.25 | 74.26 | 00:00:00 | | 2018-02-28 | 4,700,886 | 74.60 | 75.27 | 74.03 | 74.07 | 00:00:00 | | 2018-03-01 | 4,832,575 | 73.27 | 74.02 | 72.08 | 72.35 | 00:00:00 | | 2018-03-02 | 3,535,832 | 72.37 | 73.15 | 71.91 | 72.50 | 00:00:00 | | 2018-03-05 | 3,391,861 | 72.62 | 73.90 | 72.22 | 73.70 | 00:00:00 | | 2018-03-06 | 2,554,008 | 73.58 | 73.71 | 72.74 | 72.92 | 00:00:00 | | 2018-03-07 | 2,368,282 | 72.73 | 73.12 | 72.32 | 72.89 | 00:00:00 | | 2018-03-08 | 4,180,914 | 72.50 | 73.05 | 72.38 | 72.83 | 00:00:00 | | 2018-03-09 | 4,045,451 | 72.90 | 73.02 | 72.42 | 72.87 | 00:00:00 | | 2018-03-12 | 4,754,263 | 72.88 | 73.31 | 72.74 | 72.97 | 00:00:00 | | 2018-03-13 | 4,071,684 | 73.20 | 73.27 | 72.78 | 73.00 | 00:00:00 | | 2018-03-14 | 3,357,398 | 73.15 | 73.64 | 72.77 | 73.52 | 00:00:00 | | 2018-03-15 | 8,030,844 | 73.58 | 74.35 | 70.91 | 71.24 | 00:00:00 | | 2018-03-16 | 11,985,938 | 70.76 | 70.96 | 69.94 | 70.61 | 00:00:00 | | 2018-03-19 | 8,208,440 | 70.13 | 70.46 | 68.65 | 69.15 | 00:00:00 | | 2018-03-20 | 5,431,599 | 68.84 | 69.36 | 68.22 | 68.45 | 00:00:00 | | 2018-03-21 | 5,987,134 | 68.45 | 68.90 | 67.61 | 67.64 | 00:00:00 | | 2018-03-22 | 6,897,165 | 67.57 | 68.67 | 67.32 | 67.87 | 00:00:00 | | 2018-03-23 | 4,931,394 | 67.83 | 69.01 | 67.17 | 67.30 | 00:00:00 | | 2018-03-26 | 3,087,757 | 67.52 | 68.19 | 67.39 | 68.10 | 00:00:00 | | 2018-03-27 | 4,280,649 | 68.13 | 70.05 | 67.94 | 69.22 | 00:00:00 | | 2018-03-28 | 12,337,312 | 67.00 | 68.43 | 66.99 | 67.79 | 00:00:00 | | 2018-03-29 | 9,174,524 | 67.99 | 68.12 | 67.17 | 67.43 | 00:00:00 | | 2018-04-02 | 6,679,597 | 67.63 | 68.06 | 66.68 | 67.09 | 00:00:00 | | 2018-04-03 | 6,092,706 | 67.18 | 67.62 | 66.90 | 67.33 | 00:00:00 | | 2018-04-04 | 4,291,306 | 67.23 | 67.54 | 66.45 | 66.95 | 00:00:00 | | 2018-04-05 | 4,751,179 | 66.95 | 67.69 | 66.37 | 67.34 | 00:00:00 | | 2018-04-06 | 5,215,835 | 67.32 | 67.55 | 66.10 | 66.22 | 00:00:00 | | 2018-04-09 | 4,602,087 | 66.20 | 67.06 | 66.05 | 66.37 | 00:00:00 | | 2018-04-10 | 5,800,351 | 66.38 | 66.52 | 65.35 | 65.50 | 00:00:00 | | 2018-04-11 | 4,882,770 | 65.40 | 65.62 | 64.76 | 64.88 | 00:00:00 | | 2018-04-12 | 4,657,884 | 65.05 | 65.13 | 63.91 | 64.07 | 00:00:00 | | 2018-04-13 | 5,483,353 | 64.07 | 64.50 | 63.88 | 63.94 | 00:00:00 | | 2018-04-16 | 5,019,318 | 64.08 | 64.90 | 63.92 | 64.73 | 00:00:00 | | 2018-04-17 | 4,728,301 | 64.93 | 66.11 | 64.70 | 65.69 | 00:00:00 | | 2018-04-18 | 4,606,213 | 65.88 | 66.79 | 65.83 | 66.07 | 00:00:00 | | 2018-04-19 | 5,002,421 | 65.78 | 66.81 | 65.62 | 66.06 | 00:00:00 | | 2018-04-20 | 4,399,333 | 66.18 | 66.18 | 65.10 | 65.33 | 00:00:00 | | 2018-04-23 | 3,636,299 | 65.25 | 65.51 | 64.75 | 64.89 | 00:00:00 | | 2018-04-24 | 4,819,264 | 64.99 | 65.12 | 64.21 | 64.78 | 00:00:00 | | 2018-04-25 | 3,424,389 | 64.65 | 65.13 | 64.30 | 64.80 | 00:00:00 | | 2018-04-26 | 4,622,521 | 64.76 | 65.19 | 64.14 | 65.00 | 00:00:00 | | 2018-04-27 | 5,518,915 | 65.03 | 66.65 | 64.99 | 66.35 | 00:00:00 | | 2018-04-30 | 3,664,318 | 66.53 | 66.80 | 66.33 | 66.56 | 00:00:00 | | 2018-05-01 | 3,849,786 | 66.56 | 66.69 | 66.08 | 66.27 | 00:00:00 | | 2018-05-02 | 2,596,957 | 66.36 | 66.60 | 65.89 | 66.19 | 00:00:00 | | 2018-05-03 | 2,957,532 | 66.10 | 66.10 | 65.00 | 65.53 | 00:00:00 | | 2018-05-04 | 2,396,535 | 65.78 | 66.43 | 65.47 | 65.57 | 00:00:00 | | 2018-05-07 | 2,707,658 | 65.59 | 65.87 | 64.99 | 65.08 | 00:00:00 | | 2018-05-08 | 3,440,579 | 65.01 | 65.01 | 63.00 | 63.14 | 00:00:00 | | 2018-05-09 | 3,636,564 | 63.30 | 63.34 | 62.31 | 62.67 | 00:00:00 | | 2018-05-10 | 3,682,594 | 62.97 | 64.14 | 62.89 | 64.06 | 00:00:00 | | 2018-05-11 | 2,935,724 | 64.07 | 64.79 | 64.01 | 64.70 | 00:00:00 | | 2018-05-14 | 4,293,984 | 64.81 | 64.89 | 63.96 | 64.23 | 00:00:00 | | 2018-05-15 | 4,600,722 | 64.11 | 64.56 | 63.80 | 64.52 | 00:00:00 | | 2018-05-16 | 4,408,041 | 64.37 | 64.58 | 63.35 | 63.77 | 00:00:00 | | 2018-05-17 | 2,781,078 | 63.89 | 63.97 | 63.48 | 63.68 | 00:00:00 | | 2018-05-18 | 4,195,262 | 63.83 | 63.97 | 62.91 | 63.29 | 00:00:00 | | 2018-05-21 | 3,561,377 | 63.40 | 63.84 | 63.23 | 63.72 | 00:00:00 | | 2018-05-22 | 3,357,404 | 63.72 | 64.40 | 63.57 | 63.82 | 00:00:00 | | 2018-05-23 | 5,109,377 | 63.83 | 64.23 | 63.63 | 63.91 | 00:00:00 | | 2018-05-24 | 4,347,095 | 63.90 | 64.11 | 63.63 | 64.00 | 00:00:00 | | 2018-05-25 | 2,991,158 | 64.16 | 64.49 | 64.06 | 64.17 | 00:00:00 | | 2018-05-29 | 4,846,385 | 64.10 | 64.66 | 63.86 | 64.34 | 00:00:00 | | 2018-05-30 | 4,617,091 | 64.49 | 64.69 | 63.94 | 64.52 | 00:00:00 | | 2018-05-31 | 1,725,153 | 63.41 | 64.43 | 63.16 | 64.25 | 00:00:00 | | 2018-06-01 | 3,405,195 | 64.12 | 64.36 | 63.06 | 63.36 | 00:00:00 | | 2018-06-04 | 2,799,399 | 63.50 | 63.86 | 62.57 | 62.64 | 00:00:00 | | 2018-06-05 | 3,495,925 | 62.60 | 62.96 | 62.38 | 62.77 | 00:00:00 | | 2018-06-06 | 4,396,541 | 62.85 | 62.87 | 61.53 | 61.75 | 00:00:00 | | 2018-06-07 | 4,229,837 | 61.79 | 63.19 | 61.76 | 62.39 | 00:00:00 | | 2018-06-08 | 3,168,457 | 62.51 | 62.84 | 62.33 | 62.60 | 00:00:00 | | 2018-06-11 | 5,354,752 | 62.80 | 63.47 | 62.67 | 63.21 | 00:00:00 | | 2018-06-12 | 7,530,886 | 63.13 | 65.05 | 63.05 | 64.89 | 00:00:00 | | 2018-06-13 | 5,016,863 | 64.81 | 65.15 | 64.07 | 64.31 | 00:00:00 | | 2018-06-14 | 5,608,106 | 64.44 | 65.67 | 64.20 | 65.52 | 00:00:00 | | 2018-06-15 | 9,724,660 | 65.41 | 66.37 | 65.01 | 66.31 | 00:00:00 | | 2018-06-18 | 2,240,082 | 66.49 | 66.53 | 66.01 | 66.32 | 00:00:00 | | 2018-06-19 | 6,769,127 | 66.04 | 66.98 | 66.00 | 66.94 | 00:00:00 | | 2018-06-20 | 5,238,577 | 67.00 | 67.10 | 66.22 | 66.43 | 00:00:00 | | 2018-06-21 | 3,989,943 | 66.42 | 67.01 | 66.33 | 66.60 | 00:00:00 | | 2018-06-22 | 3,525,081 | 66.79 | 67.07 | 66.57 | 66.94 | 00:00:00 | | 2018-06-25 | 3,538,730 | 67.08 | 67.98 | 67.06 | 67.88 | 00:00:00 | | 2018-06-26 | 3,700,551 | 67.70 | 68.04 | 67.31 | 67.54 | 00:00:00 | | 2018-06-27 | 2,873,659 | 67.44 | 68.22 | 67.23 | 68.03 | 00:00:00 | | 2018-06-28 | 3,679,547 | 68.16 | 68.75 | 68.00 | 68.47 | 00:00:00 | | 2018-06-29 | 3,106,678 | 68.39 | 68.51 | 67.73 | 68.18 | 00:00:00 | | 2018-07-02 | 2,628,710 | 68.23 | 68.61 | 67.55 | 68.45 | 00:00:00 | | 2018-07-03 | 2,246,600 | 68.40 | 69.48 | 68.19 | 69.31 | 00:00:00 | | 2018-07-05 | 3,496,665 | 69.49 | 69.75 | 68.99 | 69.74 | 00:00:00 | | 2018-07-06 | 2,583,794 | 69.72 | 70.09 | 69.58 | 70.02 | 00:00:00 | | 2018-07-09 | 3,247,500 | 70.03 | 70.10 | 67.85 | 68.08 | 00:00:00 | | 2018-07-10 | 3,590,207 | 67.89 | 69.35 | 67.30 | 69.08 | 00:00:00 | | 2018-07-11 | 3,602,999 | 69.11 | 69.72 | 69.03 | 69.56 | 00:00:00 | | 2018-07-12 | 4,705,035 | 69.71 | 70.17 | 69.54 | 70.06 | 00:00:00 | | 2018-07-13 | 2,574,809 | 70.18 | 70.66 | 69.56 | 69.99 | 00:00:00 | | 2018-07-16 | 2,744,852 | 69.99 | 70.05 | 69.50 | 69.88 | 00:00:00 | | 2018-07-17 | 3,020,124 | 70.00 | 70.56 | 69.76 | 70.38 | 00:00:00 | | 2018-07-18 | 1,979,132 | 70.15 | 70.35 | 69.59 | 69.95 | 00:00:00 | | 2018-07-19 | 6,345,167 | 71.94 | 72.40 | 71.51 | 72.00 | 00:00:00 | | 2018-07-20 | 4,128,996 | 71.71 | 72.09 | 71.10 | 71.27 | 00:00:00 | | 2018-07-23 | 2,911,353 | 71.40 | 71.50 | 70.52 | 70.99 | 00:00:00 | | 2018-07-24 | 3,273,529 | 70.58 | 71.11 | 69.88 | 70.91 | 00:00:00 | | 2018-07-25 | 2,269,723 | 70.93 | 71.50 | 70.48 | 71.03 | 00:00:00 | | 2018-07-26 | 3,292,921 | 71.46 | 71.59 | 70.98 | 71.50 | 00:00:00 | | 2018-07-27 | 2,588,009 | 71.55 | 71.72 | 70.84 | 71.26 | 00:00:00 | | 2018-07-30 | 2,908,378 | 71.18 | 71.43 | 70.62 | 71.19 | 00:00:00 | | 2018-07-31 | 4,510,836 | 71.36 | 71.76 | 70.77 | 71.71 | 00:00:00 | | 2018-08-01 | 4,736,159 | 70.96 | 71.20 | 69.69 | 70.32 | 00:00:00 | | 2018-08-02 | 2,893,850 | 70.22 | 71.21 | 70.08 | 71.14 | 00:00:00 | | 2018-08-03 | 2,555,099 | 71.11 | 72.38 | 70.87 | 72.12 | 00:00:00 | | 2018-08-06 | 2,425,724 | 72.06 | 72.49 | 71.50 | 71.75 | 00:00:00 | | 2018-08-07 | 2,988,079 | 71.48 | 71.48 | 70.56 | 71.07 | 00:00:00 | | 2018-08-08 | 2,773,956 | 71.01 | 71.17 | 70.38 | 70.72 | 00:00:00 | | 2018-08-09 | 1,484,258 | 70.72 | 71.13 | 70.47 | 71.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
