|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 1,484,258 | 70.72 | 71.13 | 70.47 | 71.03 | 00:00:00 | | 2018-08-10 | 2,573,927 | 71.37 | 71.77 | 70.59 | 70.69 | 00:00:00 | | 2018-08-13 | 5,385,513 | 70.60 | 70.60 | 69.73 | 69.82 | 00:00:00 | | 2018-08-14 | 4,524,627 | 69.89 | 69.98 | 69.50 | 69.66 | 00:00:00 | | 2018-08-15 | 4,536,295 | 69.85 | 70.88 | 69.80 | 70.25 | 00:00:00 | | 2018-08-16 | 2,838,360 | 70.26 | 71.19 | 69.94 | 71.13 | 00:00:00 | | 2018-08-17 | 2,850,684 | 71.27 | 72.04 | 71.19 | 71.75 | 00:00:00 | | 2018-08-20 | 2,071,913 | 71.92 | 72.10 | 71.58 | 71.78 | 00:00:00 | | 2018-08-21 | 598,703 | 71.80 | 71.99 | 71.41 | 71.70 | 00:00:00 | | 2018-08-22 | 2,088,632 | 71.61 | 71.65 | 70.98 | 71.29 | 00:00:00 | | 2018-08-23 | 1,602,870 | 71.14 | 71.45 | 70.91 | 71.07 | 00:00:00 | | 2018-08-24 | 1,423,266 | 71.27 | 71.67 | 70.93 | 71.64 | 00:00:00 | | 2018-08-27 | 1,517,475 | 71.68 | 71.74 | 70.85 | 71.25 | 00:00:00 | | 2018-08-28 | 1,820,889 | 71.25 | 71.29 | 70.73 | 70.85 | 00:00:00 | | 2018-08-29 | 2,694,152 | 71.12 | 71.28 | 70.72 | 71.16 | 00:00:00 | | 2018-08-30 | 2,994,611 | 71.25 | 71.64 | 70.71 | 70.98 | 00:00:00 | | 2018-08-31 | 2,687,854 | 70.85 | 71.45 | 70.43 | 70.77 | 00:00:00 | | 2018-09-04 | 1,995,484 | 70.77 | 71.35 | 70.75 | 71.23 | 00:00:00 | | 2018-09-05 | 3,156,117 | 71.22 | 72.52 | 71.17 | 72.45 | 00:00:00 | | 2018-09-06 | 2,972,826 | 71.34 | 72.55 | 71.21 | 72.25 | 00:00:00 | | 2018-09-07 | 2,142,469 | 71.72 | 71.94 | 71.03 | 71.46 | 00:00:00 | | 2018-09-10 | 2,017,937 | 71.75 | 72.37 | 71.68 | 72.28 | 00:00:00 | | 2018-09-11 | 3,059,679 | 72.24 | 72.52 | 71.59 | 71.60 | 00:00:00 | | 2018-09-12 | 2,033,096 | 71.54 | 72.25 | 71.37 | 71.57 | 00:00:00 | | 2018-09-13 | 2,694,815 | 71.65 | 72.26 | 71.36 | 72.18 | 00:00:00 | | 2018-09-14 | 2,280,823 | 71.96 | 72.12 | 71.18 | 71.86 | 00:00:00 | | 2018-09-17 | 2,393,851 | 71.81 | 72.16 | 71.38 | 71.99 | 00:00:00 | | 2018-09-18 | 2,379,178 | 72.12 | 72.29 | 71.54 | 71.92 | 00:00:00 | | 2018-09-19 | 2,964,048 | 72.45 | 72.45 | 70.38 | 70.62 | 00:00:00 | | 2018-09-20 | 5,144,234 | 70.45 | 70.47 | 69.23 | 70.32 | 00:00:00 | | 2018-09-21 | 5,587,162 | 70.45 | 71.07 | 70.05 | 70.85 | 00:00:00 | | 2018-09-24 | 3,196,668 | 70.71 | 70.96 | 70.03 | 70.08 | 00:00:00 | | 2018-09-25 | 3,672,075 | 70.20 | 70.31 | 69.43 | 69.55 | 00:00:00 | | 2018-09-26 | 2,960,469 | 69.76 | 70.01 | 68.72 | 68.82 | 00:00:00 | | 2018-09-27 | 4,478,401 | 68.84 | 69.49 | 68.56 | 69.14 | 00:00:00 | | 2018-09-28 | 3,095,756 | 69.19 | 70.29 | 69.14 | 70.28 | 00:00:00 | | 2018-10-01 | 1,725,118 | 70.12 | 70.40 | 69.80 | 70.10 | 00:00:00 | | 2018-10-02 | 1,905,127 | 70.35 | 70.99 | 70.23 | 70.88 | 00:00:00 | | 2018-10-03 | 3,053,934 | 70.85 | 71.14 | 69.69 | 70.29 | 00:00:00 | | 2018-10-04 | 441,215 | 70.17 | 70.31 | 69.59 | 69.79 | 00:00:00 | | 2018-10-05 | 3,557,715 | 70.71 | 72.15 | 70.59 | 71.85 | 00:00:00 | | 2018-10-08 | 3,755,266 | 72.05 | 73.70 | 71.92 | 72.99 | 00:00:00 | | 2018-10-09 | 3,694,251 | 73.42 | 73.88 | 73.01 | 73.36 | 00:00:00 | | 2018-10-10 | 3,663,003 | 73.42 | 74.05 | 72.96 | 73.21 | 00:00:00 | | 2018-10-11 | 3,424,166 | 73.49 | 73.50 | 71.59 | 71.78 | 00:00:00 | | 2018-10-12 | 3,111,714 | 71.65 | 72.00 | 70.79 | 71.37 | 00:00:00 | | 2018-10-15 | 3,378,184 | 71.31 | 71.90 | 71.02 | 71.61 | 00:00:00 | | 2018-10-16 | 2,163,460 | 71.52 | 72.63 | 71.50 | 72.30 | 00:00:00 | | 2018-10-17 | 2,153,375 | 72.14 | 72.56 | 71.69 | 72.30 | 00:00:00 | | 2018-10-18 | 1,389,350 | 72.32 | 72.78 | 71.96 | 72.26 | 00:00:00 | | 2018-10-19 | 4,303,897 | 72.17 | 73.99 | 72.17 | 73.50 | 00:00:00 | | 2018-10-22 | 1,115,655 | 73.78 | 73.88 | 72.94 | 73.01 | 00:00:00 | | 2018-10-23 | 3,225,548 | 73.46 | 73.99 | 72.79 | 72.91 | 00:00:00 | | 2018-10-24 | 3,834,519 | 73.21 | 74.65 | 72.88 | 74.19 | 00:00:00 | | 2018-10-25 | 2,758,086 | 74.06 | 74.11 | 72.49 | 72.73 | 00:00:00 | | 2018-10-26 | 3,841,189 | 73.09 | 73.58 | 71.01 | 71.67 | 00:00:00 | | 2018-10-29 | 3,442,991 | 71.85 | 72.79 | 71.68 | 72.20 | 00:00:00 | | 2018-10-30 | 3,824,358 | 72.52 | 72.94 | 71.72 | 72.84 | 00:00:00 | | 2018-10-31 | 3,774,819 | 72.39 | 72.61 | 71.31 | 71.42 | 00:00:00 | | 2018-11-01 | 5,079,471 | 71.81 | 72.44 | 69.98 | 70.33 | 00:00:00 | | 2018-11-02 | 4,719,156 | 70.40 | 70.65 | 68.70 | 69.89 | 00:00:00 | | 2018-11-05 | 3,363,157 | 70.00 | 70.73 | 69.70 | 70.23 | 00:00:00 | | 2018-11-06 | 2,464,311 | 70.35 | 70.79 | 70.01 | 70.67 | 00:00:00 | | 2018-11-07 | 2,829,946 | 70.89 | 71.26 | 70.43 | 71.18 | 00:00:00 | | 2018-11-08 | 2,045,626 | 71.28 | 71.62 | 70.32 | 71.22 | 00:00:00 | | 2018-11-09 | 2,682,948 | 71.26 | 72.44 | 71.11 | 72.25 | 00:00:00 | | 2018-11-12 | 4,032,031 | 72.34 | 74.27 | 72.34 | 73.43 | 00:00:00 | | 2018-11-13 | 2,821,920 | 73.42 | 74.17 | 72.95 | 74.02 | 00:00:00 | | 2018-11-14 | 4,401,139 | 73.72 | 74.65 | 73.26 | 73.65 | 00:00:00 | | 2018-11-15 | 3,690,649 | 73.19 | 73.59 | 72.43 | 73.37 | 00:00:00 | | 2018-11-16 | 3,683,335 | 74.11 | 74.33 | 73.25 | 73.61 | 00:00:00 | | 2018-11-19 | 3,159,540 | 73.51 | 74.44 | 73.35 | 74.42 | 00:00:00 | | 2018-11-20 | 4,930,505 | 74.72 | 75.24 | 73.91 | 74.66 | 00:00:00 | | 2018-11-21 | 2,795,342 | 74.50 | 74.52 | 73.23 | 73.35 | 00:00:00 | | 2018-11-23 | 1,316,494 | 73.36 | 73.46 | 72.77 | 73.10 | 00:00:00 | | 2018-11-26 | 3,142,960 | 73.06 | 74.03 | 73.01 | 73.99 | 00:00:00 | | 2018-11-27 | 4,646,736 | 73.83 | 74.31 | 73.41 | 74.11 | 00:00:00 | | 2018-11-28 | 3,555,659 | 73.90 | 74.08 | 72.81 | 73.32 | 00:00:00 | | 2018-11-29 | 3,841,195 | 73.95 | 74.00 | 73.13 | 73.75 | 00:00:00 | | 2018-11-30 | 1,493,997 | 73.79 | 74.10 | 73.57 | 73.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
