|
 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 | | 2002-11-14 | 2,853,600 | 47.18 | 48.45 | 46.96 | 48.32 | 00:00:00 | | 2002-11-15 | 2,327,400 | 48.10 | 49.47 | 48.00 | 49.47 | 00:00:00 | | 2002-11-18 | 3,013,200 | 49.28 | 49.48 | 48.41 | 49.21 | 00:00:00 | | 2002-11-19 | 2,400,600 | 49.22 | 50.20 | 49.00 | 49.69 | 00:00:00 | | 2002-11-20 | 2,755,600 | 49.90 | 50.19 | 48.84 | 49.51 | 00:00:00 | | 2002-11-21 | 3,712,400 | 50.18 | 50.60 | 49.37 | 50.10 | 00:00:00 | | 2002-11-22 | 3,904,000 | 50.00 | 52.20 | 49.63 | 52.10 | 00:00:00 | | 2002-11-25 | 5,150,600 | 52.10 | 52.68 | 50.33 | 51.63 | 00:00:00 | | 2002-11-26 | 3,632,800 | 51.50 | 51.85 | 49.98 | 50.03 | 00:00:00 | | 2002-11-27 | 2,895,000 | 50.15 | 50.89 | 49.50 | 50.66 | 00:00:00 | | 2002-11-29 | 1,149,000 | 50.66 | 51.00 | 50.12 | 50.95 | 00:00:00 | | 2002-12-02 | 3,056,000 | 51.70 | 51.70 | 49.65 | 50.20 | 00:00:00 | | 2002-12-03 | 2,337,800 | 50.20 | 50.75 | 49.63 | 50.11 | 00:00:00 | | 2002-12-04 | 4,710,800 | 52.24 | 52.24 | 49.77 | 50.10 | 00:00:00 | | 2002-12-05 | 2,778,200 | 50.66 | 51.00 | 49.40 | 50.17 | 00:00:00 | | 2002-12-06 | 3,330,400 | 50.00 | 50.28 | 49.51 | 50.23 | 00:00:00 | | 2002-12-09 | 3,516,200 | 50.23 | 51.06 | 49.98 | 50.02 | 00:00:00 | | 2002-12-10 | 2,602,200 | 50.52 | 51.40 | 50.20 | 51.38 | 00:00:00 | | 2002-12-11 | 2,632,200 | 51.38 | 52.65 | 51.19 | 52.63 | 00:00:00 | | 2002-12-12 | 2,614,600 | 52.63 | 53.00 | 52.02 | 52.98 | 00:00:00 | | 2002-12-13 | 2,995,400 | 53.00 | 54.05 | 52.75 | 54.01 | 00:00:00 | | 2002-12-16 | 3,768,200 | 53.75 | 54.18 | 53.19 | 54.00 | 00:00:00 | | 2002-12-17 | 1,684,000 | 54.21 | 54.38 | 53.54 | 53.66 | 00:00:00 | | 2002-12-18 | 2,435,000 | 53.72 | 54.60 | 53.50 | 53.98 | 00:00:00 | | 2002-12-19 | 4,306,200 | 54.00 | 54.12 | 53.59 | 53.95 | 00:00:00 | | 2002-12-20 | 5,432,600 | 54.58 | 55.45 | 54.51 | 55.30 | 00:00:00 | | 2002-12-23 | 2,087,000 | 55.56 | 55.66 | 54.35 | 54.41 | 00:00:00 | | 2002-12-24 | 794,400 | 54.56 | 54.87 | 54.26 | 54.61 | 00:00:00 | | 2002-12-26 | 1,266,400 | 55.00 | 55.74 | 54.67 | 55.08 | 00:00:00 | | 2002-12-27 | 2,001,200 | 54.71 | 55.20 | 53.80 | 53.94 | 00:00:00 | | 2002-12-30 | 2,484,200 | 54.67 | 55.24 | 54.27 | 55.17 | 00:00:00 | | 2002-12-31 | 1,735,600 | 55.02 | 55.30 | 54.20 | 54.90 | 00:00:00 | | 2003-01-02 | 2,401,800 | 55.08 | 55.78 | 54.25 | 55.77 | 00:00:00 | | 2003-01-03 | 2,632,400 | 55.90 | 56.33 | 55.39 | 55.70 | 00:00:00 | | 2003-01-06 | 6,570,400 | 56.10 | 58.62 | 56.02 | 58.62 | 00:00:00 | | 2003-01-07 | 6,201,400 | 58.63 | 58.63 | 56.23 | 57.20 | 00:00:00 | | 2003-01-08 | 3,586,000 | 56.50 | 57.29 | 56.28 | 56.45 | 00:00:00 | | 2003-01-09 | 2,352,600 | 56.50 | 56.94 | 55.90 | 56.84 | 00:00:00 | | 2003-01-10 | 1,690,400 | 56.25 | 56.70 | 56.00 | 56.47 | 00:00:00 | | 2003-01-13 | 3,070,800 | 55.77 | 56.75 | 55.31 | 56.21 | 00:00:00 | | 2003-01-14 | 2,308,200 | 56.35 | 56.50 | 55.88 | 56.14 | 00:00:00 | | 2003-01-15 | 1,803,200 | 56.73 | 56.73 | 55.20 | 55.69 | 00:00:00 | | 2003-01-16 | 2,188,800 | 56.07 | 56.25 | 55.28 | 55.40 | 00:00:00 | | 2003-01-17 | 2,457,200 | 55.44 | 55.50 | 54.35 | 54.50 | 00:00:00 | | 2003-01-21 | 2,477,200 | 55.03 | 55.17 | 53.75 | 53.76 | 00:00:00 | | 2003-01-22 | 3,447,400 | 53.77 | 53.77 | 52.97 | 53.00 | 00:00:00 | | 2003-01-23 | 2,681,000 | 53.50 | 54.86 | 53.40 | 54.43 | 00:00:00 | | 2003-01-24 | 2,630,000 | 53.94 | 54.44 | 53.31 | 53.68 | 00:00:00 | | 2003-01-27 | 3,723,400 | 53.23 | 53.44 | 51.74 | 51.84 | 00:00:00 | | 2003-01-28 | 4,542,800 | 53.06 | 54.43 | 52.81 | 54.05 | 00:00:00 | | 2003-01-29 | 2,033,000 | 53.78 | 54.54 | 52.99 | 54.29 | 00:00:00 | | 2003-01-30 | 2,388,600 | 54.10 | 54.33 | 53.25 | 53.25 | 00:00:00 | | 2003-01-31 | 2,366,000 | 53.45 | 54.64 | 53.32 | 54.19 | 00:00:00 | | 2003-02-03 | 1,988,800 | 54.19 | 55.15 | 54.07 | 55.04 | 00:00:00 | | 2003-02-04 | 2,611,600 | 54.80 | 55.75 | 54.06 | 54.52 | 00:00:00 | | 2003-02-05 | 3,619,600 | 54.53 | 55.58 | 54.53 | 54.65 | 00:00:00 | | 2003-02-06 | 2,532,200 | 54.20 | 54.99 | 53.82 | 54.05 | 00:00:00 | | 2003-02-07 | 2,654,800 | 54.33 | 54.55 | 53.81 | 53.98 | 00:00:00 | | 2003-02-10 | 2,247,000 | 53.98 | 55.00 | 53.95 | 54.88 | 00:00:00 | | 2003-02-11 | 3,095,600 | 55.49 | 55.49 | 53.64 | 53.75 | 00:00:00 | | 2003-02-12 | 2,931,000 | 53.76 | 54.45 | 52.38 | 52.76 | 00:00:00 | | 2003-02-13 | 3,836,600 | 52.77 | 54.40 | 51.87 | 53.79 | 00:00:00 | | 2003-02-14 | 3,409,200 | 53.79 | 54.56 | 53.34 | 54.50 | 00:00:00 | | 2003-02-18 | 2,019,800 | 55.30 | 55.35 | 54.59 | 55.02 | 00:00:00 | | 2003-02-19 | 2,165,000 | 55.01 | 55.32 | 54.70 | 55.06 | 00:00:00 | | 2003-02-20 | 1,883,000 | 55.06 | 55.80 | 54.85 | 55.43 | 00:00:00 | | 2003-02-21 | 2,711,400 | 55.97 | 56.52 | 55.28 | 55.71 | 00:00:00 | | 2003-02-24 | 2,403,000 | 55.74 | 56.14 | 55.36 | 55.77 | 00:00:00 | | 2003-02-25 | 2,762,600 | 55.76 | 56.84 | 55.18 | 56.14 | 00:00:00 | | 2003-02-26 | 2,535,200 | 55.63 | 55.63 | 54.39 | 54.39 | 00:00:00 | | 2003-02-27 | 2,662,200 | 54.46 | 55.26 | 54.00 | 54.34 | 00:00:00 | | 2003-02-28 | 3,783,600 | 54.33 | 55.09 | 53.90 | 53.90 | 00:00:00 | | 2003-03-03 | 1,630,000 | 54.25 | 54.95 | 54.00 | 54.23 | 00:00:00 | | 2003-03-04 | 1,342,000 | 54.44 | 54.61 | 53.90 | 53.90 | 00:00:00 | | 2003-03-05 | 3,637,600 | 54.14 | 54.79 | 53.68 | 54.79 | 00:00:00 | | 2003-03-06 | 3,105,600 | 54.79 | 55.53 | 54.22 | 55.14 | 00:00:00 | | 2003-03-07 | 4,009,000 | 55.15 | 55.95 | 54.80 | 55.75 | 00:00:00 | | 2003-03-10 | 3,221,600 | 55.02 | 55.35 | 54.25 | 54.51 | 00:00:00 | | 2003-03-11 | 2,913,800 | 54.83 | 55.20 | 54.44 | 54.53 | 00:00:00 | | 2003-03-12 | 4,431,200 | 54.49 | 54.74 | 53.53 | 54.12 | 00:00:00 | | 2003-03-13 | 4,688,400 | 54.95 | 54.99 | 53.90 | 54.09 | 00:00:00 | | 2003-03-14 | 2,969,200 | 54.35 | 54.48 | 54.00 | 54.25 | 00:00:00 | | 2003-03-17 | 3,150,800 | 54.25 | 54.98 | 54.25 | 54.98 | 00:00:00 | | 2003-03-18 | 2,901,800 | 55.20 | 55.70 | 55.00 | 55.60 | 00:00:00 | | 2003-03-19 | 2,081,800 | 55.95 | 55.95 | 55.19 | 55.91 | 00:00:00 | | 2003-03-20 | 2,100,000 | 55.79 | 56.35 | 55.45 | 56.33 | 00:00:00 | | 2003-03-21 | 2,995,600 | 56.50 | 56.74 | 56.13 | 56.74 | 00:00:00 | | 2003-03-24 | 1,909,800 | 56.25 | 56.45 | 55.18 | 55.70 | 00:00:00 | | 2003-03-25 | 2,188,000 | 55.70 | 56.24 | 55.37 | 56.02 | 00:00:00 | | 2003-03-26 | 1,964,800 | 56.02 | 56.49 | 55.71 | 55.76 | 00:00:00 | | 2003-03-27 | 2,415,800 | 55.76 | 56.36 | 55.23 | 56.03 | 00:00:00 | | 2003-03-28 | 1,677,600 | 55.70 | 56.20 | 55.70 | 56.01 | 00:00:00 | | 2003-03-31 | 2,679,400 | 55.98 | 55.98 | 55.15 | 55.37 | 00:00:00 | | 2003-04-01 | 3,822,600 | 55.37 | 55.90 | 54.75 | 55.68 | 00:00:00 | | 2003-04-02 | 1,938,800 | 56.40 | 56.46 | 55.45 | 55.59 | 00:00:00 | | 2003-04-03 | 2,541,600 | 55.85 | 55.95 | 54.97 | 55.28 | 00:00:00 | | 2003-04-04 | 2,239,000 | 55.28 | 56.26 | 55.21 | 56.26 | 00:00:00 | | 2003-04-07 | 2,196,800 | 56.56 | 57.14 | 56.15 | 56.15 | 00:00:00 | | 2003-04-08 | 1,572,800 | 56.48 | 56.74 | 56.16 | 56.29 | 00:00:00 | | 2003-04-09 | 3,081,000 | 57.05 | 57.19 | 55.83 | 56.13 | 00:00:00 | | 2003-04-10 | 1,855,000 | 56.43 | 56.85 | 56.15 | 56.81 | 00:00:00 | | 2003-04-11 | 2,787,200 | 57.41 | 57.47 | 56.48 | 56.64 | 00:00:00 | | 2003-04-14 | 2,195,800 | 56.73 | 57.23 | 56.72 | 57.20 | 00:00:00 | | 2003-04-15 | 2,525,800 | 57.69 | 58.15 | 57.21 | 57.96 | 00:00:00 | | 2003-04-16 | 3,424,000 | 58.50 | 58.79 | 58.03 | 58.41 | 00:00:00 | | 2003-04-17 | 1,872,400 | 58.45 | 58.74 | 57.94 | 58.66 | 00:00:00 | | 2003-04-21 | 2,696,200 | 59.05 | 59.13 | 58.54 | 58.56 | 00:00:00 | | 2003-04-22 | 3,672,400 | 58.10 | 58.66 | 57.90 | 58.50 | 00:00:00 | | 2003-04-23 | 3,400,600 | 58.67 | 58.92 | 57.98 | 58.88 | 00:00:00 | | 2003-04-24 | 2,799,000 | 58.55 | 59.89 | 58.55 | 59.54 | 00:00:00 | | 2003-04-25 | 3,180,400 | 59.70 | 59.79 | 58.76 | 58.83 | 00:00:00 | | 2003-04-28 | 1,870,200 | 58.70 | 59.49 | 58.69 | 59.43 | 00:00:00 | | 2003-04-29 | 2,514,400 | 59.50 | 59.58 | 59.06 | 59.28 | 00:00:00 | | 2003-04-30 | 2,858,800 | 59.50 | 59.60 | 59.01 | 59.18 | 00:00:00 | | 2003-05-01 | 2,079,800 | 59.01 | 59.60 | 58.20 | 59.00 | 00:00:00 | | 2003-05-02 | 1,910,800 | 58.63 | 59.32 | 58.62 | 59.32 | 00:00:00 | | 2003-05-05 | 1,626,400 | 59.55 | 59.75 | 58.98 | 59.44 | 00:00:00 | | 2003-05-06 | 1,868,800 | 59.49 | 59.69 | 59.12 | 59.42 | 00:00:00 | | 2003-05-07 | 2,356,200 | 59.42 | 59.44 | 58.76 | 59.08 | 00:00:00 | | 2003-05-08 | 1,520,400 | 58.83 | 59.29 | 58.71 | 58.96 | 00:00:00 | | 2003-05-09 | 1,763,000 | 59.25 | 59.49 | 58.92 | 59.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
