|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,548,000 | 62.10 | 62.29 | 61.00 | 61.99 | 00:00:00 | | 2001-06-08 | 1,361,600 | 62.60 | 62.75 | 61.65 | 62.50 | 00:00:00 | | 2001-06-11 | 1,633,800 | 62.50 | 63.91 | 62.50 | 63.91 | 00:00:00 | | 2001-06-12 | 1,436,200 | 63.68 | 64.59 | 63.35 | 64.33 | 00:00:00 | | 2001-06-13 | 1,921,000 | 64.25 | 64.75 | 61.89 | 62.05 | 00:00:00 | | 2001-06-14 | 1,635,200 | 62.05 | 62.05 | 60.65 | 61.21 | 00:00:00 | | 2001-06-15 | 2,745,000 | 61.35 | 63.32 | 61.00 | 62.10 | 00:00:00 | | 2001-06-18 | 1,439,600 | 63.10 | 63.60 | 62.56 | 62.69 | 00:00:00 | | 2001-06-19 | 1,023,800 | 63.00 | 63.11 | 62.20 | 63.05 | 00:00:00 | | 2001-06-20 | 1,130,600 | 63.50 | 63.80 | 62.26 | 62.69 | 00:00:00 | | 2001-06-21 | 1,542,800 | 63.05 | 63.05 | 59.76 | 60.25 | 00:00:00 | | 2001-06-22 | 1,357,800 | 60.25 | 61.50 | 59.95 | 61.25 | 00:00:00 | | 2001-06-25 | 1,115,600 | 61.25 | 61.68 | 60.55 | 60.88 | 00:00:00 | | 2001-06-26 | 1,422,400 | 60.50 | 61.10 | 60.00 | 60.55 | 00:00:00 | | 2001-06-27 | 1,136,800 | 60.95 | 61.50 | 60.35 | 61.14 | 00:00:00 | | 2001-06-28 | 1,373,800 | 60.90 | 61.70 | 60.06 | 60.37 | 00:00:00 | | 2001-06-29 | 2,127,200 | 60.40 | 60.45 | 59.47 | 60.13 | 00:00:00 | | 2001-07-02 | 2,220,800 | 60.15 | 60.80 | 59.35 | 59.88 | 00:00:00 | | 2001-07-03 | 1,961,800 | 59.95 | 59.95 | 59.35 | 59.75 | 00:00:00 | | 2001-07-05 | 2,803,000 | 59.66 | 61.72 | 59.40 | 61.59 | 00:00:00 | | 2001-07-06 | 1,790,000 | 61.52 | 62.70 | 61.50 | 62.21 | 00:00:00 | | 2001-07-09 | 1,184,000 | 62.90 | 62.98 | 62.20 | 62.52 | 00:00:00 | | 2001-07-10 | 1,455,200 | 62.77 | 62.77 | 62.03 | 62.44 | 00:00:00 | | 2001-07-11 | 2,346,600 | 62.69 | 63.05 | 60.55 | 60.69 | 00:00:00 | | 2001-07-12 | 1,945,600 | 61.10 | 61.93 | 59.90 | 61.68 | 00:00:00 | | 2001-07-13 | 1,262,800 | 61.55 | 61.96 | 61.13 | 61.79 | 00:00:00 | | 2001-07-16 | 967,800 | 61.75 | 62.70 | 61.25 | 61.75 | 00:00:00 | | 2001-07-17 | 989,800 | 61.50 | 61.90 | 60.90 | 61.49 | 00:00:00 | | 2001-07-18 | 1,042,200 | 61.49 | 62.09 | 60.75 | 61.50 | 00:00:00 | | 2001-07-19 | 761,200 | 61.60 | 62.05 | 60.68 | 61.12 | 00:00:00 | | 2001-07-20 | 1,782,800 | 62.10 | 62.10 | 59.51 | 59.98 | 00:00:00 | | 2001-07-23 | 2,551,600 | 60.50 | 60.50 | 58.05 | 59.05 | 00:00:00 | | 2001-07-24 | 2,537,200 | 58.31 | 58.45 | 56.70 | 57.25 | 00:00:00 | | 2001-07-25 | 3,301,400 | 56.70 | 59.98 | 56.26 | 59.75 | 00:00:00 | | 2001-07-26 | 2,301,600 | 59.35 | 60.56 | 58.82 | 60.20 | 00:00:00 | | 2001-07-27 | 1,356,400 | 59.95 | 60.37 | 58.78 | 59.49 | 00:00:00 | | 2001-07-30 | 734,200 | 59.74 | 60.70 | 58.08 | 60.44 | 00:00:00 | | 2001-07-31 | 1,179,200 | 60.40 | 60.85 | 59.30 | 60.49 | 00:00:00 | | 2001-08-01 | 1,664,400 | 60.24 | 61.05 | 59.51 | 60.97 | 00:00:00 | | 2001-08-02 | 1,463,600 | 60.97 | 62.67 | 60.80 | 62.23 | 00:00:00 | | 2001-08-03 | 983,800 | 62.23 | 62.64 | 61.11 | 62.09 | 00:00:00 | | 2001-08-06 | 1,725,400 | 61.00 | 61.05 | 59.84 | 60.73 | 00:00:00 | | 2001-08-07 | 1,048,400 | 60.95 | 61.74 | 60.45 | 61.29 | 00:00:00 | | 2001-08-08 | 1,034,200 | 61.00 | 61.15 | 59.90 | 60.14 | 00:00:00 | | 2001-08-09 | 1,126,000 | 60.00 | 60.60 | 59.70 | 60.60 | 00:00:00 | | 2001-08-10 | 1,177,000 | 60.30 | 62.06 | 60.16 | 61.50 | 00:00:00 | | 2001-08-13 | 996,200 | 61.00 | 61.99 | 60.97 | 61.20 | 00:00:00 | | 2001-08-14 | 740,600 | 60.80 | 61.60 | 60.35 | 61.11 | 00:00:00 | | 2001-08-15 | 897,000 | 60.64 | 61.80 | 60.05 | 61.12 | 00:00:00 | | 2001-08-16 | 1,314,400 | 60.87 | 61.90 | 60.41 | 61.75 | 00:00:00 | | 2001-08-17 | 842,000 | 61.70 | 62.00 | 61.25 | 62.00 | 00:00:00 | | 2001-08-20 | 841,800 | 61.80 | 62.74 | 61.80 | 62.74 | 00:00:00 | | 2001-08-21 | 914,600 | 62.74 | 63.19 | 61.90 | 62.04 | 00:00:00 | | 2001-08-22 | 1,086,400 | 62.04 | 62.85 | 61.98 | 62.50 | 00:00:00 | | 2001-08-23 | 982,600 | 62.41 | 63.08 | 62.32 | 63.00 | 00:00:00 | | 2001-08-24 | 842,200 | 63.00 | 63.41 | 62.75 | 63.40 | 00:00:00 | | 2001-08-27 | 828,000 | 63.40 | 64.15 | 63.27 | 63.76 | 00:00:00 | | 2001-08-28 | 930,000 | 63.77 | 63.95 | 63.51 | 63.53 | 00:00:00 | | 2001-08-29 | 1,358,800 | 62.90 | 63.20 | 62.20 | 62.95 | 00:00:00 | | 2001-08-30 | 1,623,400 | 63.44 | 63.44 | 62.70 | 62.76 | 00:00:00 | | 2001-08-31 | 1,509,600 | 62.77 | 63.05 | 62.25 | 62.95 | 00:00:00 | | 2001-09-04 | 1,458,200 | 62.15 | 63.59 | 62.15 | 63.22 | 00:00:00 | | 2001-09-05 | 2,435,600 | 63.18 | 63.37 | 62.40 | 62.50 | 00:00:00 | | 2001-09-06 | 1,777,400 | 62.50 | 62.90 | 62.25 | 62.71 | 00:00:00 | | 2001-09-07 | 1,481,600 | 62.70 | 63.24 | 62.25 | 62.63 | 00:00:00 | | 2001-09-10 | 11,150,200 | 59.50 | 60.75 | 58.50 | 60.26 | 00:00:00 | | 2001-09-17 | 5,592,000 | 60.26 | 61.50 | 59.70 | 60.24 | 00:00:00 | | 2001-09-18 | 3,320,800 | 61.00 | 61.90 | 59.55 | 61.50 | 00:00:00 | | 2001-09-19 | 3,929,000 | 61.47 | 61.69 | 59.35 | 61.20 | 00:00:00 | | 2001-09-20 | 3,949,400 | 61.20 | 61.35 | 59.76 | 59.76 | 00:00:00 | | 2001-09-21 | 3,669,000 | 58.75 | 60.45 | 58.36 | 58.98 | 00:00:00 | | 2001-09-24 | 2,171,600 | 58.98 | 60.07 | 58.87 | 58.99 | 00:00:00 | | 2001-09-25 | 3,013,600 | 59.10 | 59.15 | 57.11 | 57.41 | 00:00:00 | | 2001-09-26 | 3,615,800 | 57.42 | 57.42 | 55.13 | 56.80 | 00:00:00 | | 2001-09-27 | 3,237,600 | 56.50 | 56.95 | 56.00 | 56.90 | 00:00:00 | | 2001-09-28 | 3,560,800 | 58.50 | 59.46 | 57.21 | 59.35 | 00:00:00 | | 2001-10-01 | 1,817,000 | 59.10 | 60.10 | 58.35 | 59.70 | 00:00:00 | | 2001-10-02 | 1,857,200 | 59.50 | 60.50 | 59.50 | 60.00 | 00:00:00 | | 2001-10-03 | 2,123,600 | 59.80 | 61.47 | 59.80 | 61.43 | 00:00:00 | | 2001-10-04 | 1,540,800 | 61.43 | 62.07 | 60.13 | 62.05 | 00:00:00 | | 2001-10-05 | 1,057,000 | 62.05 | 62.50 | 61.64 | 62.49 | 00:00:00 | | 2001-10-08 | 764,000 | 61.50 | 62.42 | 61.25 | 61.52 | 00:00:00 | | 2001-10-09 | 1,226,000 | 61.30 | 61.90 | 60.70 | 60.83 | 00:00:00 | | 2001-10-10 | 1,351,200 | 60.83 | 61.34 | 60.14 | 61.10 | 00:00:00 | | 2001-10-11 | 1,572,800 | 61.00 | 61.10 | 60.21 | 60.45 | 00:00:00 | | 2001-10-12 | 2,107,600 | 59.76 | 60.38 | 59.00 | 59.87 | 00:00:00 | | 2001-10-15 | 1,509,400 | 59.99 | 59.99 | 58.96 | 59.39 | 00:00:00 | | 2001-10-16 | 1,871,400 | 59.40 | 61.01 | 59.40 | 60.95 | 00:00:00 | | 2001-10-17 | 1,180,800 | 61.25 | 61.42 | 60.38 | 60.60 | 00:00:00 | | 2001-10-18 | 1,188,400 | 60.80 | 60.90 | 59.64 | 59.78 | 00:00:00 | | 2001-10-19 | 1,549,600 | 59.60 | 61.45 | 59.53 | 61.14 | 00:00:00 | | 2001-10-22 | 1,521,200 | 61.00 | 61.60 | 60.70 | 61.12 | 00:00:00 | | 2001-10-23 | 1,127,800 | 61.13 | 61.18 | 60.25 | 60.62 | 00:00:00 | | 2001-10-24 | 1,503,000 | 60.85 | 60.88 | 59.26 | 60.30 | 00:00:00 | | 2001-10-25 | 1,340,600 | 60.15 | 61.35 | 60.00 | 61.30 | 00:00:00 | | 2001-10-26 | 1,596,600 | 61.00 | 61.30 | 60.49 | 61.10 | 00:00:00 | | 2001-10-29 | 1,304,200 | 60.90 | 61.50 | 60.55 | 61.28 | 00:00:00 | | 2001-10-30 | 1,923,800 | 61.50 | 61.80 | 60.88 | 61.25 | 00:00:00 | | 2001-10-31 | 3,387,400 | 61.05 | 61.78 | 61.02 | 61.12 | 00:00:00 | | 2001-11-01 | 2,304,200 | 60.80 | 61.95 | 60.51 | 61.75 | 00:00:00 | | 2001-11-02 | 2,853,200 | 61.66 | 61.75 | 60.00 | 60.84 | 00:00:00 | | 2001-11-05 | 2,101,800 | 62.00 | 62.00 | 61.40 | 61.90 | 00:00:00 | | 2001-11-06 | 1,592,400 | 61.50 | 61.87 | 60.86 | 61.87 | 00:00:00 | | 2001-11-07 | 1,322,000 | 61.70 | 61.85 | 60.64 | 60.70 | 00:00:00 | | 2001-11-08 | 1,718,400 | 61.25 | 62.40 | 61.14 | 62.38 | 00:00:00 | | 2001-11-09 | 1,456,200 | 62.00 | 62.84 | 61.66 | 62.71 | 00:00:00 | | 2001-11-12 | 1,268,200 | 62.71 | 62.76 | 61.88 | 62.54 | 00:00:00 | | 2001-11-13 | 1,586,000 | 62.25 | 62.97 | 62.00 | 62.80 | 00:00:00 | | 2001-11-14 | 2,130,800 | 62.55 | 62.60 | 60.49 | 60.54 | 00:00:00 | | 2001-11-15 | 2,611,000 | 60.85 | 61.22 | 59.22 | 59.85 | 00:00:00 | | 2001-11-16 | 1,550,800 | 59.60 | 60.25 | 58.77 | 59.87 | 00:00:00 | | 2001-11-19 | 2,427,400 | 59.87 | 59.87 | 59.01 | 59.20 | 00:00:00 | | 2001-11-20 | 6,786,800 | 59.20 | 60.85 | 59.20 | 60.35 | 00:00:00 | | 2001-11-21 | 2,695,600 | 59.97 | 59.98 | 58.15 | 59.44 | 00:00:00 | | 2001-11-23 | 442,600 | 59.25 | 60.04 | 58.75 | 59.96 | 00:00:00 | | 2001-11-26 | 1,278,200 | 59.75 | 59.99 | 59.34 | 59.78 | 00:00:00 | | 2001-11-27 | 1,315,800 | 59.65 | 60.60 | 58.85 | 59.92 | 00:00:00 | | 2001-11-28 | 1,545,400 | 60.00 | 60.10 | 58.51 | 58.55 | 00:00:00 | | 2001-11-29 | 1,454,000 | 58.70 | 58.87 | 57.70 | 58.85 | 00:00:00 | | 2001-11-30 | 1,795,000 | 58.80 | 58.90 | 58.00 | 58.45 | 00:00:00 | | 2001-12-03 | 1,977,400 | 58.45 | 58.53 | 57.73 | 58.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
