|
 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 | | 2001-12-03 | 1,977,400 | 58.45 | 58.53 | 57.73 | 58.08 | 00:00:00 | | 2001-12-04 | 2,885,600 | 57.70 | 58.21 | 57.31 | 58.21 | 00:00:00 | | 2001-12-05 | 2,310,000 | 58.20 | 58.51 | 58.00 | 58.23 | 00:00:00 | | 2001-12-06 | 1,996,600 | 58.30 | 58.30 | 56.90 | 57.20 | 00:00:00 | | 2001-12-07 | 1,840,800 | 57.20 | 58.50 | 56.95 | 58.50 | 00:00:00 | | 2001-12-10 | 1,569,000 | 58.00 | 58.25 | 57.70 | 57.71 | 00:00:00 | | 2001-12-11 | 1,629,400 | 57.85 | 57.93 | 56.11 | 56.20 | 00:00:00 | | 2001-12-12 | 2,817,000 | 56.40 | 57.20 | 55.30 | 57.20 | 00:00:00 | | 2001-12-13 | 2,307,800 | 57.20 | 57.73 | 56.68 | 57.25 | 00:00:00 | | 2001-12-14 | 1,778,800 | 56.80 | 57.45 | 56.25 | 57.00 | 00:00:00 | | 2001-12-17 | 2,167,200 | 56.60 | 57.29 | 55.91 | 56.10 | 00:00:00 | | 2001-12-18 | 2,030,600 | 56.10 | 57.38 | 56.10 | 57.20 | 00:00:00 | | 2001-12-19 | 3,480,800 | 57.45 | 59.03 | 56.85 | 58.95 | 00:00:00 | | 2001-12-20 | 2,927,200 | 58.96 | 59.10 | 58.24 | 58.25 | 00:00:00 | | 2001-12-21 | 3,749,800 | 58.60 | 58.67 | 57.60 | 58.05 | 00:00:00 | | 2001-12-24 | 998,400 | 58.20 | 58.98 | 58.18 | 58.30 | 00:00:00 | | 2001-12-26 | 2,518,000 | 58.50 | 58.87 | 58.35 | 58.81 | 00:00:00 | | 2001-12-27 | 4,429,000 | 58.81 | 58.81 | 58.35 | 58.56 | 00:00:00 | | 2001-12-28 | 2,511,200 | 58.70 | 59.95 | 58.10 | 59.60 | 00:00:00 | | 2001-12-31 | 2,244,000 | 59.90 | 60.75 | 59.50 | 60.10 | 00:00:00 | | 2002-01-02 | 2,652,400 | 60.00 | 60.89 | 58.89 | 60.75 | 00:00:00 | | 2002-01-03 | 1,907,800 | 60.75 | 60.80 | 60.00 | 60.50 | 00:00:00 | | 2002-01-04 | 2,033,400 | 60.50 | 60.59 | 59.55 | 60.16 | 00:00:00 | | 2002-01-07 | 1,695,000 | 60.25 | 60.97 | 60.00 | 60.86 | 00:00:00 | | 2002-01-08 | 1,996,400 | 60.50 | 60.52 | 59.15 | 59.36 | 00:00:00 | | 2002-01-09 | 1,816,800 | 59.36 | 60.16 | 59.10 | 59.51 | 00:00:00 | | 2002-01-10 | 948,800 | 59.30 | 60.20 | 59.27 | 60.00 | 00:00:00 | | 2002-01-11 | 1,690,400 | 59.70 | 60.17 | 58.85 | 59.04 | 00:00:00 | | 2002-01-14 | 2,513,800 | 58.75 | 59.85 | 58.63 | 59.27 | 00:00:00 | | 2002-01-15 | 1,612,800 | 59.75 | 59.85 | 59.25 | 59.50 | 00:00:00 | | 2002-01-16 | 2,301,200 | 59.51 | 60.53 | 59.51 | 59.83 | 00:00:00 | | 2002-01-17 | 2,463,000 | 59.83 | 59.90 | 58.62 | 58.86 | 00:00:00 | | 2002-01-18 | 1,582,400 | 58.50 | 58.83 | 58.16 | 58.25 | 00:00:00 | | 2002-01-22 | 1,814,600 | 58.26 | 58.60 | 57.33 | 57.51 | 00:00:00 | | 2002-01-23 | 1,378,000 | 57.26 | 58.11 | 57.26 | 57.90 | 00:00:00 | | 2002-01-24 | 1,211,600 | 57.95 | 58.20 | 57.65 | 57.80 | 00:00:00 | | 2002-01-25 | 1,159,000 | 57.81 | 58.59 | 57.51 | 58.40 | 00:00:00 | | 2002-01-28 | 1,618,200 | 58.40 | 58.82 | 58.20 | 58.59 | 00:00:00 | | 2002-01-29 | 1,830,800 | 59.09 | 59.09 | 57.32 | 57.34 | 00:00:00 | | 2002-01-30 | 2,314,400 | 57.34 | 58.10 | 56.39 | 57.76 | 00:00:00 | | 2002-01-31 | 1,754,800 | 57.76 | 58.94 | 57.35 | 58.87 | 00:00:00 | | 2002-02-01 | 6,457 | 58.87 | 59.24 | 58.69 | 58.84 | 00:00:00 | | 2002-02-04 | 1,282,400 | 58.84 | 59.14 | 58.25 | 58.50 | 00:00:00 | | 2002-02-05 | 2,328,200 | 58.40 | 58.75 | 57.60 | 57.88 | 00:00:00 | | 2002-02-06 | 2,128,800 | 57.85 | 58.20 | 57.09 | 57.55 | 00:00:00 | | 2002-02-07 | 943,400 | 57.50 | 58.00 | 57.20 | 57.44 | 00:00:00 | | 2002-02-08 | 957,600 | 57.40 | 57.85 | 57.18 | 57.51 | 00:00:00 | | 2002-02-11 | 1,263,000 | 57.70 | 58.24 | 56.65 | 58.04 | 00:00:00 | | 2002-02-12 | 1,528,400 | 58.04 | 58.75 | 57.90 | 58.18 | 00:00:00 | | 2002-02-13 | 1,007,200 | 58.18 | 59.02 | 58.05 | 58.80 | 00:00:00 | | 2002-02-14 | 922,600 | 58.90 | 58.97 | 58.31 | 58.67 | 00:00:00 | | 2002-02-15 | 1,562,200 | 58.75 | 58.90 | 58.15 | 58.55 | 00:00:00 | | 2002-02-19 | 1,682,600 | 58.00 | 58.50 | 57.62 | 57.81 | 00:00:00 | | 2002-02-20 | 2,138,400 | 57.81 | 57.98 | 57.28 | 57.81 | 00:00:00 | | 2002-02-21 | 1,411,600 | 57.90 | 58.57 | 57.70 | 57.89 | 00:00:00 | | 2002-02-22 | 2,188,200 | 57.89 | 58.95 | 57.50 | 58.88 | 00:00:00 | | 2002-02-25 | 2,157,200 | 59.00 | 59.30 | 58.63 | 58.70 | 00:00:00 | | 2002-02-26 | 3,551,200 | 58.00 | 58.85 | 57.75 | 58.30 | 00:00:00 | | 2002-02-27 | 3,505,200 | 57.85 | 58.24 | 57.70 | 58.01 | 00:00:00 | | 2002-02-28 | 1,741,000 | 58.10 | 58.55 | 57.70 | 58.28 | 00:00:00 | | 2002-03-01 | 1,615,800 | 58.28 | 59.16 | 58.05 | 59.14 | 00:00:00 | | 2002-03-04 | 1,488,800 | 59.05 | 60.07 | 59.05 | 60.04 | 00:00:00 | | 2002-03-05 | 1,909,600 | 59.75 | 60.35 | 59.73 | 60.21 | 00:00:00 | | 2002-03-06 | 3,666,200 | 60.40 | 62.04 | 60.15 | 61.97 | 00:00:00 | | 2002-03-07 | 3,386,200 | 61.72 | 62.78 | 61.30 | 62.56 | 00:00:00 | | 2002-03-08 | 2,553,600 | 62.75 | 62.75 | 62.00 | 62.20 | 00:00:00 | | 2002-03-11 | 1,824,400 | 62.25 | 62.59 | 62.00 | 62.30 | 00:00:00 | | 2002-03-12 | 4,004,000 | 62.15 | 62.30 | 60.89 | 61.35 | 00:00:00 | | 2002-03-13 | 5,339,200 | 61.00 | 61.52 | 60.60 | 60.60 | 00:00:00 | | 2002-03-14 | 11,519,200 | 59.60 | 61.51 | 59.60 | 61.33 | 00:00:00 | | 2002-03-15 | 5,042,200 | 61.75 | 62.95 | 61.58 | 62.00 | 00:00:00 | | 2002-03-18 | 3,476,000 | 62.20 | 62.95 | 61.99 | 62.79 | 00:00:00 | | 2002-03-19 | 2,490,400 | 62.80 | 62.88 | 62.55 | 62.76 | 00:00:00 | | 2002-03-20 | 3,459,400 | 62.76 | 62.76 | 61.65 | 62.40 | 00:00:00 | | 2002-03-21 | 1,974,200 | 62.40 | 64.32 | 62.23 | 64.30 | 00:00:00 | | 2002-03-22 | 2,180,800 | 64.30 | 64.81 | 63.78 | 64.30 | 00:00:00 | | 2002-03-25 | 1,880,000 | 64.05 | 64.71 | 63.45 | 64.15 | 00:00:00 | | 2002-03-26 | 3,024,000 | 64.00 | 64.70 | 63.87 | 64.15 | 00:00:00 | | 2002-03-27 | 2,902,400 | 64.16 | 65.24 | 63.93 | 65.16 | 00:00:00 | | 2002-03-28 | 2,510,800 | 65.35 | 65.97 | 64.75 | 65.16 | 00:00:00 | | 2002-04-01 | 1,572,000 | 65.17 | 65.67 | 64.91 | 64.95 | 00:00:00 | | 2002-04-02 | 2,192,200 | 64.50 | 65.70 | 64.50 | 65.20 | 00:00:00 | | 2002-04-03 | 2,054,400 | 65.15 | 65.26 | 64.80 | 64.97 | 00:00:00 | | 2002-04-04 | 2,780,000 | 65.40 | 66.20 | 65.35 | 66.19 | 00:00:00 | | 2002-04-05 | 2,089,200 | 66.19 | 66.71 | 65.77 | 65.87 | 00:00:00 | | 2002-04-08 | 1,936,400 | 65.88 | 66.30 | 65.55 | 66.00 | 00:00:00 | | 2002-04-09 | 1,583,000 | 66.10 | 66.32 | 65.90 | 66.05 | 00:00:00 | | 2002-04-10 | 1,760,000 | 66.05 | 66.99 | 66.01 | 66.60 | 00:00:00 | | 2002-04-11 | 1,998,800 | 66.60 | 66.90 | 65.73 | 65.90 | 00:00:00 | | 2002-04-12 | 1,707,400 | 65.30 | 65.95 | 65.00 | 65.73 | 00:00:00 | | 2002-04-15 | 2,140,800 | 65.56 | 65.57 | 64.50 | 64.60 | 00:00:00 | | 2002-04-16 | 1,735,000 | 64.55 | 65.65 | 64.50 | 65.20 | 00:00:00 | | 2002-04-17 | 1,946,200 | 65.20 | 65.66 | 64.95 | 65.54 | 00:00:00 | | 2002-04-18 | 2,661,800 | 65.40 | 66.96 | 65.40 | 66.70 | 00:00:00 | | 2002-04-19 | 1,249,200 | 66.70 | 66.89 | 66.35 | 66.85 | 00:00:00 | | 2002-04-22 | 2,022,800 | 66.25 | 66.95 | 66.25 | 66.25 | 00:00:00 | | 2002-04-23 | 2,770,800 | 66.19 | 66.84 | 65.79 | 65.90 | 00:00:00 | | 2002-04-24 | 1,936,200 | 65.91 | 67.06 | 65.85 | 66.43 | 00:00:00 | | 2002-04-25 | 2,739,000 | 66.25 | 66.70 | 65.92 | 66.10 | 00:00:00 | | 2002-04-26 | 1,506,600 | 66.20 | 66.23 | 65.07 | 65.41 | 00:00:00 | | 2002-04-29 | 2,001,000 | 65.25 | 66.60 | 65.15 | 66.40 | 00:00:00 | | 2002-04-30 | 1,927,400 | 66.55 | 66.95 | 66.18 | 66.42 | 00:00:00 | | 2002-05-01 | 1,228,400 | 66.42 | 66.45 | 65.58 | 65.75 | 00:00:00 | | 2002-05-02 | 1,570,000 | 65.75 | 66.31 | 65.11 | 66.30 | 00:00:00 | | 2002-05-03 | 2,085,800 | 66.30 | 66.95 | 65.93 | 66.63 | 00:00:00 | | 2002-05-06 | 1,594,200 | 66.75 | 66.90 | 66.15 | 66.22 | 00:00:00 | | 2002-05-07 | 1,430,800 | 66.50 | 66.55 | 65.00 | 65.22 | 00:00:00 | | 2002-05-08 | 1,975,000 | 65.05 | 65.90 | 64.50 | 65.75 | 00:00:00 | | 2002-05-09 | 1,296,200 | 65.75 | 65.75 | 64.84 | 64.95 | 00:00:00 | | 2002-05-10 | 2,050,200 | 65.10 | 65.60 | 64.35 | 64.76 | 00:00:00 | | 2002-05-13 | 2,300,200 | 64.65 | 65.33 | 64.25 | 65.21 | 00:00:00 | | 2002-05-14 | 1,866,600 | 65.21 | 65.70 | 65.00 | 65.70 | 00:00:00 | | 2002-05-15 | 2,559,400 | 64.50 | 65.35 | 64.50 | 64.77 | 00:00:00 | | 2002-05-16 | 11,839,200 | 64.40 | 64.40 | 60.59 | 61.64 | 00:00:00 | | 2002-05-17 | 8,523,000 | 61.75 | 62.50 | 60.70 | 62.45 | 00:00:00 | | 2002-05-20 | 4,884,600 | 63.00 | 63.20 | 62.12 | 63.00 | 00:00:00 | | 2002-05-21 | 3,106,400 | 63.10 | 64.28 | 63.01 | 64.10 | 00:00:00 | | 2002-05-22 | 2,103,000 | 64.10 | 65.70 | 64.10 | 65.69 | 00:00:00 | | 2002-05-23 | 1,786,400 | 65.90 | 66.30 | 65.75 | 66.27 | 00:00:00 | | 2002-05-24 | 1,439,400 | 66.27 | 66.44 | 65.42 | 66.14 | 00:00:00 | | 2002-05-28 | 1,916,800 | 66.10 | 66.49 | 65.84 | 66.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
