|
 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 | | 2002-05-28 | 1,916,800 | 66.10 | 66.49 | 65.84 | 66.31 | 00:00:00 | | 2002-05-29 | 5,909,600 | 65.50 | 65.90 | 64.89 | 65.85 | 00:00:00 | | 2002-05-30 | 4,644,800 | 65.40 | 65.55 | 64.96 | 65.08 | 00:00:00 | | 2002-05-31 | 1,573,000 | 65.08 | 65.23 | 64.60 | 64.78 | 00:00:00 | | 2002-06-03 | 3,024,000 | 64.75 | 64.90 | 63.20 | 63.53 | 00:00:00 | | 2002-06-04 | 2,613,800 | 63.53 | 64.48 | 63.53 | 64.10 | 00:00:00 | | 2002-06-05 | 2,279,600 | 63.75 | 64.05 | 63.21 | 63.50 | 00:00:00 | | 2002-06-06 | 3,012,000 | 63.65 | 63.70 | 61.75 | 61.79 | 00:00:00 | | 2002-06-07 | 2,688,200 | 61.79 | 62.85 | 61.42 | 62.53 | 00:00:00 | | 2002-06-10 | 1,894,800 | 62.50 | 63.91 | 62.18 | 63.91 | 00:00:00 | | 2002-06-11 | 2,274,200 | 64.10 | 64.50 | 63.53 | 63.90 | 00:00:00 | | 2002-06-12 | 2,007,400 | 63.91 | 64.55 | 63.65 | 64.52 | 00:00:00 | | 2002-06-13 | 2,074,800 | 64.52 | 65.25 | 64.20 | 65.05 | 00:00:00 | | 2002-06-14 | 2,230,200 | 64.85 | 64.90 | 63.50 | 64.57 | 00:00:00 | | 2002-06-17 | 1,608,400 | 64.50 | 65.00 | 63.90 | 64.94 | 00:00:00 | | 2002-06-18 | 1,666,200 | 64.94 | 65.73 | 64.75 | 65.59 | 00:00:00 | | 2002-06-19 | 2,379,000 | 65.45 | 66.14 | 64.67 | 64.96 | 00:00:00 | | 2002-06-20 | 3,883,200 | 65.00 | 65.31 | 64.30 | 64.61 | 00:00:00 | | 2002-06-21 | 2,597,000 | 64.10 | 65.00 | 63.90 | 65.00 | 00:00:00 | | 2002-06-24 | 2,173,200 | 65.00 | 65.10 | 63.98 | 64.30 | 00:00:00 | | 2002-06-25 | 2,012,800 | 64.30 | 64.98 | 64.20 | 64.50 | 00:00:00 | | 2002-06-26 | 2,822,200 | 64.50 | 64.70 | 63.95 | 64.37 | 00:00:00 | | 2002-06-27 | 1,773,200 | 64.62 | 64.97 | 63.93 | 64.97 | 00:00:00 | | 2002-06-28 | 1,854,200 | 64.60 | 66.20 | 64.50 | 66.20 | 00:00:00 | | 2002-07-01 | 1,636,200 | 65.95 | 65.95 | 65.02 | 65.19 | 00:00:00 | | 2002-07-02 | 3,250,200 | 64.70 | 65.21 | 64.00 | 64.25 | 00:00:00 | | 2002-07-03 | 2,697,600 | 64.25 | 64.38 | 63.63 | 64.00 | 00:00:00 | | 2002-07-05 | 1,168,400 | 63.80 | 64.25 | 63.58 | 64.25 | 00:00:00 | | 2002-07-08 | 1,523,400 | 64.00 | 64.60 | 63.99 | 64.30 | 00:00:00 | | 2002-07-09 | 2,054,200 | 64.45 | 64.55 | 63.13 | 63.14 | 00:00:00 | | 2002-07-10 | 5,149,800 | 63.00 | 63.19 | 59.45 | 59.71 | 00:00:00 | | 2002-07-11 | 4,489,800 | 58.25 | 61.78 | 58.19 | 61.60 | 00:00:00 | | 2002-07-12 | 3,268,400 | 61.05 | 61.15 | 59.54 | 59.88 | 00:00:00 | | 2002-07-15 | 6,937,200 | 58.25 | 60.97 | 55.80 | 60.97 | 00:00:00 | | 2002-07-16 | 3,647,000 | 60.60 | 60.90 | 58.80 | 58.88 | 00:00:00 | | 2002-07-17 | 3,978,400 | 58.25 | 59.86 | 57.66 | 58.08 | 00:00:00 | | 2002-07-18 | 3,473,800 | 58.50 | 59.65 | 58.35 | 59.01 | 00:00:00 | | 2002-07-19 | 6,066,400 | 59.01 | 59.01 | 55.65 | 56.40 | 00:00:00 | | 2002-07-22 | 4,805,600 | 55.75 | 56.75 | 53.55 | 55.11 | 00:00:00 | | 2002-07-23 | 7,985,000 | 54.90 | 55.30 | 49.97 | 49.97 | 00:00:00 | | 2002-07-24 | 6,570,600 | 49.97 | 54.58 | 49.00 | 54.34 | 00:00:00 | | 2002-07-25 | 5,985,200 | 55.00 | 57.90 | 54.02 | 56.32 | 00:00:00 | | 2002-07-26 | 4,987,800 | 56.40 | 56.60 | 54.18 | 54.78 | 00:00:00 | | 2002-07-29 | 4,754,000 | 56.25 | 57.83 | 55.29 | 57.61 | 00:00:00 | | 2002-07-30 | 5,476,800 | 57.60 | 60.40 | 57.06 | 60.40 | 00:00:00 | | 2002-07-31 | 6,251,800 | 59.90 | 60.35 | 56.37 | 59.44 | 00:00:00 | | 2002-08-01 | 3,116,600 | 59.30 | 59.78 | 57.50 | 58.37 | 00:00:00 | | 2002-08-02 | 3,873,600 | 58.37 | 59.30 | 57.20 | 58.08 | 00:00:00 | | 2002-08-05 | 2,694,400 | 58.50 | 59.60 | 57.85 | 57.88 | 00:00:00 | | 2002-08-06 | 2,787,400 | 58.45 | 60.11 | 58.40 | 59.55 | 00:00:00 | | 2002-08-07 | 1,969,000 | 60.15 | 60.45 | 59.11 | 60.05 | 00:00:00 | | 2002-08-08 | 2,973,200 | 60.32 | 61.01 | 59.10 | 60.55 | 00:00:00 | | 2002-08-09 | 1,890,200 | 60.55 | 62.15 | 59.80 | 61.19 | 00:00:00 | | 2002-08-12 | 2,918,400 | 60.50 | 62.45 | 60.10 | 62.30 | 00:00:00 | | 2002-08-13 | 3,424,600 | 62.15 | 62.23 | 61.14 | 61.20 | 00:00:00 | | 2002-08-14 | 3,159,800 | 61.20 | 63.30 | 61.17 | 63.20 | 00:00:00 | | 2002-08-15 | 2,321,200 | 63.78 | 64.10 | 62.64 | 63.64 | 00:00:00 | | 2002-08-16 | 1,800,200 | 63.50 | 63.50 | 62.90 | 63.45 | 00:00:00 | | 2002-08-19 | 1,931,400 | 63.45 | 64.00 | 62.52 | 63.76 | 00:00:00 | | 2002-08-20 | 1,791,000 | 63.55 | 63.75 | 62.60 | 63.51 | 00:00:00 | | 2002-08-21 | 2,069,000 | 63.76 | 65.22 | 63.24 | 65.22 | 00:00:00 | | 2002-08-22 | 3,090,600 | 65.30 | 65.90 | 64.45 | 65.10 | 00:00:00 | | 2002-08-23 | 1,610,800 | 64.95 | 65.10 | 64.39 | 64.81 | 00:00:00 | | 2002-08-26 | 1,914,000 | 64.81 | 65.90 | 64.81 | 65.85 | 00:00:00 | | 2002-08-27 | 2,433,000 | 66.00 | 66.15 | 64.43 | 64.50 | 00:00:00 | | 2002-08-28 | 2,586,600 | 63.53 | 63.90 | 63.00 | 63.47 | 00:00:00 | | 2002-08-29 | 2,899,400 | 63.40 | 63.40 | 62.20 | 62.20 | 00:00:00 | | 2002-08-30 | 1,996,600 | 62.35 | 63.39 | 61.82 | 62.71 | 00:00:00 | | 2002-09-03 | 1,958,400 | 61.80 | 62.16 | 61.08 | 61.53 | 00:00:00 | | 2002-09-04 | 2,117,200 | 61.80 | 62.00 | 60.61 | 61.90 | 00:00:00 | | 2002-09-05 | 2,563,200 | 61.41 | 62.15 | 61.13 | 61.55 | 00:00:00 | | 2002-09-06 | 2,016,800 | 61.70 | 62.00 | 61.44 | 61.81 | 00:00:00 | | 2002-09-09 | 1,968,600 | 61.70 | 61.71 | 60.69 | 61.29 | 00:00:00 | | 2002-09-10 | 4,572,200 | 61.30 | 61.30 | 58.62 | 58.78 | 00:00:00 | | 2002-09-11 | 2,556,000 | 58.95 | 59.35 | 58.22 | 58.64 | 00:00:00 | | 2002-09-12 | 5,052,200 | 58.10 | 58.11 | 55.25 | 56.07 | 00:00:00 | | 2002-09-13 | 2,229,600 | 55.85 | 58.00 | 55.85 | 58.00 | 00:00:00 | | 2002-09-16 | 15,448,800 | 53.50 | 53.50 | 51.10 | 52.33 | 00:00:00 | | 2002-09-17 | 9,859,600 | 52.33 | 52.40 | 49.00 | 49.75 | 00:00:00 | | 2002-09-18 | 7,308,800 | 49.70 | 51.75 | 48.30 | 51.09 | 00:00:00 | | 2002-09-19 | 3,185,400 | 50.95 | 51.21 | 50.20 | 50.50 | 00:00:00 | | 2002-09-20 | 4,901,600 | 50.51 | 50.51 | 48.95 | 50.00 | 00:00:00 | | 2002-09-23 | 2,547,000 | 49.80 | 50.23 | 48.63 | 49.16 | 00:00:00 | | 2002-09-24 | 3,290,400 | 49.16 | 49.16 | 47.97 | 48.69 | 00:00:00 | | 2002-09-25 | 3,272,600 | 49.30 | 50.30 | 48.70 | 49.33 | 00:00:00 | | 2002-09-26 | 2,869,000 | 49.88 | 50.90 | 49.60 | 50.90 | 00:00:00 | | 2002-09-27 | 2,666,800 | 50.80 | 51.12 | 50.18 | 50.44 | 00:00:00 | | 2002-09-30 | 3,435,000 | 50.05 | 51.20 | 49.50 | 50.73 | 00:00:00 | | 2002-10-01 | 3,901,800 | 51.02 | 52.08 | 50.27 | 52.00 | 00:00:00 | | 2002-10-02 | 3,246,200 | 52.00 | 52.20 | 51.14 | 51.36 | 00:00:00 | | 2002-10-03 | 1,909,000 | 51.56 | 51.80 | 50.27 | 50.30 | 00:00:00 | | 2002-10-04 | 4,169,600 | 49.50 | 49.55 | 48.11 | 48.22 | 00:00:00 | | 2002-10-07 | 3,495,800 | 48.20 | 48.98 | 47.61 | 47.75 | 00:00:00 | | 2002-10-08 | 23,250,000 | 48.30 | 48.35 | 38.49 | 41.84 | 00:00:00 | | 2002-10-09 | 17,092,600 | 40.00 | 40.60 | 36.00 | 36.49 | 00:00:00 | | 2002-10-10 | 15,267,600 | 36.50 | 39.88 | 35.40 | 38.87 | 00:00:00 | | 2002-10-11 | 8,176,000 | 41.50 | 41.60 | 38.00 | 39.68 | 00:00:00 | | 2002-10-14 | 8,909,200 | 37.21 | 40.45 | 37.10 | 39.35 | 00:00:00 | | 2002-10-15 | 16,374,200 | 39.36 | 41.80 | 38.88 | 41.15 | 00:00:00 | | 2002-10-16 | 28,368,400 | 40.50 | 40.85 | 40.00 | 40.00 | 00:00:00 | | 2002-10-17 | 13,487,600 | 40.70 | 40.71 | 39.85 | 40.45 | 00:00:00 | | 2002-10-18 | 8,026,800 | 40.40 | 41.20 | 39.50 | 41.18 | 00:00:00 | | 2002-10-21 | 9,516,000 | 41.28 | 42.80 | 41.05 | 42.35 | 00:00:00 | | 2002-10-22 | 7,739,200 | 42.35 | 42.80 | 41.40 | 42.05 | 00:00:00 | | 2002-10-23 | 12,100,600 | 42.20 | 44.86 | 42.18 | 44.80 | 00:00:00 | | 2002-10-24 | 7,519,400 | 44.75 | 45.88 | 43.93 | 45.18 | 00:00:00 | | 2002-10-25 | 4,109,600 | 44.80 | 46.10 | 44.00 | 45.67 | 00:00:00 | | 2002-10-28 | 5,414,000 | 46.00 | 46.80 | 45.75 | 46.65 | 00:00:00 | | 2002-10-29 | 4,734,600 | 46.64 | 46.93 | 45.77 | 46.48 | 00:00:00 | | 2002-10-30 | 3,705,600 | 46.84 | 47.41 | 46.53 | 47.34 | 00:00:00 | | 2002-10-31 | 7,275,600 | 48.20 | 48.20 | 46.97 | 48.00 | 00:00:00 | | 2002-11-01 | 4,105,600 | 48.05 | 48.76 | 47.29 | 48.76 | 00:00:00 | | 2002-11-04 | 5,105,200 | 49.28 | 51.32 | 48.77 | 50.01 | 00:00:00 | | 2002-11-05 | 3,565,400 | 50.01 | 51.30 | 49.13 | 50.99 | 00:00:00 | | 2002-11-06 | 4,267,000 | 50.99 | 51.80 | 49.50 | 50.18 | 00:00:00 | | 2002-11-07 | 5,733,400 | 49.51 | 49.70 | 46.77 | 47.98 | 00:00:00 | | 2002-11-08 | 4,337,600 | 47.99 | 49.09 | 47.13 | 47.92 | 00:00:00 | | 2002-11-11 | 2,484,200 | 47.93 | 48.48 | 47.12 | 47.86 | 00:00:00 | | 2002-11-12 | 4,347,800 | 48.40 | 48.49 | 46.57 | 46.69 | 00:00:00 | | 2002-11-13 | 4,126,000 | 46.80 | 47.35 | 46.00 | 46.67 | 00:00:00 | | 2002-11-14 | 2,853,600 | 47.18 | 48.45 | 46.96 | 48.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
