|
 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 | | 2003-05-09 | 1,763,000 | 59.25 | 59.49 | 58.92 | 59.34 | 00:00:00 | | 2003-05-12 | 1,569,800 | 59.17 | 59.95 | 59.00 | 59.90 | 00:00:00 | | 2003-05-13 | 1,881,200 | 59.80 | 59.89 | 59.43 | 59.70 | 00:00:00 | | 2003-05-14 | 1,737,600 | 59.75 | 60.00 | 59.51 | 59.97 | 00:00:00 | | 2003-05-15 | 2,704,200 | 60.15 | 60.72 | 59.90 | 60.61 | 00:00:00 | | 2003-05-16 | 3,229,000 | 60.87 | 62.00 | 60.79 | 61.89 | 00:00:00 | | 2003-05-19 | 3,250,000 | 61.81 | 62.15 | 61.10 | 61.90 | 00:00:00 | | 2003-05-20 | 3,912,600 | 62.45 | 62.75 | 62.16 | 62.70 | 00:00:00 | | 2003-05-21 | 9,577,000 | 62.00 | 62.01 | 61.58 | 61.59 | 00:00:00 | | 2003-05-22 | 4,806,400 | 61.60 | 62.37 | 61.56 | 62.29 | 00:00:00 | | 2003-05-23 | 5,879,200 | 62.60 | 64.17 | 62.59 | 63.99 | 00:00:00 | | 2003-05-27 | 5,371,200 | 63.99 | 64.66 | 63.30 | 64.65 | 00:00:00 | | 2003-05-28 | 5,553,400 | 64.00 | 64.22 | 63.44 | 63.50 | 00:00:00 | | 2003-05-29 | 4,793,600 | 63.50 | 63.65 | 61.84 | 62.26 | 00:00:00 | | 2003-05-30 | 4,479,800 | 62.27 | 63.07 | 62.26 | 63.00 | 00:00:00 | | 2003-06-02 | 2,639,600 | 63.25 | 63.74 | 63.07 | 63.32 | 00:00:00 | | 2003-06-03 | 3,074,000 | 63.38 | 63.75 | 63.13 | 63.55 | 00:00:00 | | 2003-06-04 | 2,399,600 | 63.60 | 63.84 | 63.29 | 63.60 | 00:00:00 | | 2003-06-05 | 2,137,600 | 63.59 | 63.59 | 62.76 | 62.95 | 00:00:00 | | 2003-06-06 | 2,548,800 | 63.20 | 63.51 | 62.37 | 62.40 | 00:00:00 | | 2003-06-09 | 3,298,200 | 62.41 | 62.98 | 62.35 | 62.50 | 00:00:00 | | 2003-06-10 | 2,087,800 | 62.68 | 62.95 | 62.43 | 62.70 | 00:00:00 | | 2003-06-11 | 3,244,000 | 62.85 | 63.08 | 62.51 | 62.92 | 00:00:00 | | 2003-06-12 | 3,882,600 | 64.00 | 64.87 | 63.26 | 64.67 | 00:00:00 | | 2003-06-13 | 3,022,200 | 64.80 | 65.05 | 63.85 | 63.96 | 00:00:00 | | 2003-06-16 | 2,065,600 | 64.60 | 65.66 | 64.32 | 65.66 | 00:00:00 | | 2003-06-17 | 2,897,800 | 65.95 | 65.95 | 64.79 | 65.05 | 00:00:00 | | 2003-06-18 | 1,511,600 | 65.05 | 65.40 | 64.76 | 65.08 | 00:00:00 | | 2003-06-19 | 2,377,600 | 65.50 | 65.50 | 64.96 | 65.22 | 00:00:00 | | 2003-06-20 | 3,026,400 | 65.38 | 65.69 | 64.96 | 65.10 | 00:00:00 | | 2003-06-23 | 1,415,600 | 65.21 | 65.42 | 64.05 | 64.62 | 00:00:00 | | 2003-06-24 | 2,244,800 | 64.62 | 64.90 | 63.87 | 64.40 | 00:00:00 | | 2003-06-25 | 2,213,400 | 64.44 | 65.00 | 64.03 | 64.05 | 00:00:00 | | 2003-06-26 | 1,825,600 | 64.47 | 64.88 | 64.10 | 64.20 | 00:00:00 | | 2003-06-27 | 1,609,600 | 64.65 | 64.65 | 63.68 | 64.01 | 00:00:00 | | 2003-06-30 | 1,981,800 | 64.00 | 64.36 | 63.82 | 64.27 | 00:00:00 | | 2003-07-01 | 1,854,800 | 63.86 | 64.22 | 63.50 | 63.87 | 00:00:00 | | 2003-07-02 | 2,692,800 | 63.90 | 64.28 | 63.55 | 64.28 | 00:00:00 | | 2003-07-03 | 1,077,400 | 64.28 | 64.28 | 63.59 | 63.62 | 00:00:00 | | 2003-07-07 | 1,746,600 | 63.75 | 64.23 | 63.31 | 63.43 | 00:00:00 | | 2003-07-08 | 2,286,600 | 63.62 | 63.68 | 63.02 | 63.21 | 00:00:00 | | 2003-07-09 | 1,608,400 | 63.21 | 63.25 | 62.64 | 62.71 | 00:00:00 | | 2003-07-10 | 4,017,400 | 62.55 | 62.57 | 60.75 | 61.09 | 00:00:00 | | 2003-07-11 | 2,178,400 | 61.25 | 61.50 | 61.00 | 61.25 | 00:00:00 | | 2003-07-14 | 3,905,000 | 62.10 | 62.21 | 61.48 | 61.60 | 00:00:00 | | 2003-07-15 | 2,013,000 | 61.80 | 61.82 | 60.69 | 60.77 | 00:00:00 | | 2003-07-16 | 2,969,800 | 60.70 | 60.85 | 59.35 | 59.62 | 00:00:00 | | 2003-07-17 | 2,630,200 | 59.70 | 60.48 | 59.45 | 60.06 | 00:00:00 | | 2003-07-18 | 2,363,200 | 60.45 | 61.06 | 60.00 | 61.05 | 00:00:00 | | 2003-07-21 | 1,825,000 | 61.00 | 61.00 | 60.00 | 60.17 | 00:00:00 | | 2003-07-22 | 2,103,600 | 60.45 | 60.88 | 60.00 | 60.55 | 00:00:00 | | 2003-07-23 | 3,752,400 | 60.85 | 60.99 | 59.85 | 59.98 | 00:00:00 | | 2003-07-24 | 2,136,400 | 60.00 | 60.67 | 59.80 | 59.80 | 00:00:00 | | 2003-07-25 | 1,953,000 | 59.92 | 60.47 | 59.48 | 60.12 | 00:00:00 | | 2003-07-28 | 1,810,800 | 60.25 | 60.35 | 59.53 | 59.90 | 00:00:00 | | 2003-07-29 | 2,451,200 | 60.00 | 60.19 | 59.42 | 60.03 | 00:00:00 | | 2003-07-30 | 2,509,400 | 60.10 | 60.62 | 60.00 | 60.28 | 00:00:00 | | 2003-07-31 | 2,464,200 | 60.75 | 60.94 | 59.96 | 60.10 | 00:00:00 | | 2003-08-01 | 2,453,400 | 59.90 | 60.00 | 59.15 | 59.32 | 00:00:00 | | 2003-08-04 | 3,475,200 | 59.30 | 59.45 | 58.14 | 58.81 | 00:00:00 | | 2003-08-05 | 2,495,800 | 58.88 | 59.10 | 58.14 | 58.29 | 00:00:00 | | 2003-08-06 | 2,691,000 | 58.29 | 59.15 | 58.05 | 58.82 | 00:00:00 | | 2003-08-07 | 2,426,200 | 58.82 | 59.73 | 58.82 | 59.72 | 00:00:00 | | 2003-08-08 | 2,055,200 | 60.10 | 60.35 | 59.77 | 60.33 | 00:00:00 | | 2003-08-11 | 1,340,200 | 60.20 | 60.64 | 60.04 | 60.28 | 00:00:00 | | 2003-08-12 | 1,393,200 | 60.55 | 61.06 | 60.21 | 61.03 | 00:00:00 | | 2003-08-13 | 1,842,600 | 61.25 | 61.50 | 60.66 | 61.20 | 00:00:00 | | 2003-08-14 | 1,683,200 | 61.20 | 61.25 | 60.72 | 60.98 | 00:00:00 | | 2003-08-15 | 1,140,600 | 60.75 | 61.09 | 60.62 | 60.77 | 00:00:00 | | 2003-08-18 | 1,705,800 | 60.80 | 61.01 | 60.51 | 60.61 | 00:00:00 | | 2003-08-19 | 2,053,400 | 60.70 | 60.75 | 60.00 | 60.20 | 00:00:00 | | 2003-08-20 | 2,324,000 | 60.05 | 61.05 | 60.02 | 60.95 | 00:00:00 | | 2003-08-21 | 1,509,000 | 61.05 | 61.49 | 60.86 | 61.26 | 00:00:00 | | 2003-08-22 | 2,352,000 | 61.29 | 61.35 | 60.02 | 60.15 | 00:00:00 | | 2003-08-25 | 1,329,400 | 60.20 | 60.94 | 60.15 | 60.92 | 00:00:00 | | 2003-08-26 | 2,537,400 | 60.92 | 61.23 | 60.67 | 61.16 | 00:00:00 | | 2003-08-27 | 1,787,800 | 60.61 | 60.80 | 60.30 | 60.51 | 00:00:00 | | 2003-08-28 | 1,328,200 | 60.58 | 60.74 | 60.38 | 60.55 | 00:00:00 | | 2003-08-29 | 982,800 | 60.50 | 60.61 | 60.02 | 60.58 | 00:00:00 | | 2003-09-02 | 3,022,600 | 60.27 | 61.27 | 60.16 | 61.20 | 00:00:00 | | 2003-09-03 | 4,087,400 | 61.05 | 61.36 | 60.60 | 61.25 | 00:00:00 | | 2003-09-04 | 2,777,200 | 61.10 | 61.24 | 60.62 | 60.95 | 00:00:00 | | 2003-09-05 | 1,610,800 | 60.95 | 60.95 | 60.39 | 60.78 | 00:00:00 | | 2003-09-08 | 1,302,200 | 60.85 | 61.34 | 60.72 | 61.25 | 00:00:00 | | 2003-09-09 | 1,523,000 | 61.00 | 61.06 | 60.34 | 60.35 | 00:00:00 | | 2003-09-10 | 1,664,400 | 60.10 | 60.94 | 60.10 | 60.71 | 00:00:00 | | 2003-09-11 | 1,569,600 | 60.81 | 61.14 | 60.50 | 60.50 | 00:00:00 | | 2003-09-12 | 1,484,200 | 60.41 | 61.28 | 60.28 | 61.16 | 00:00:00 | | 2003-09-15 | 1,414,200 | 61.03 | 61.08 | 60.42 | 60.78 | 00:00:00 | | 2003-09-16 | 1,991,800 | 60.70 | 61.18 | 60.60 | 61.06 | 00:00:00 | | 2003-09-17 | 2,127,000 | 61.18 | 61.24 | 60.80 | 61.00 | 00:00:00 | | 2003-09-18 | 3,335,800 | 61.18 | 62.13 | 61.12 | 62.04 | 00:00:00 | | 2003-09-19 | 4,481,800 | 62.04 | 62.25 | 61.40 | 61.93 | 00:00:00 | | 2003-09-22 | 2,613,600 | 61.70 | 61.71 | 60.84 | 60.87 | 00:00:00 | | 2003-09-23 | 2,330,200 | 61.25 | 61.30 | 60.84 | 61.10 | 00:00:00 | | 2003-09-24 | 1,833,000 | 60.92 | 61.14 | 60.40 | 60.62 | 00:00:00 | | 2003-09-25 | 1,358,600 | 60.62 | 61.00 | 60.32 | 60.56 | 00:00:00 | | 2003-09-26 | 2,521,400 | 60.56 | 61.52 | 60.27 | 61.30 | 00:00:00 | | 2003-09-29 | 2,529,000 | 61.45 | 62.15 | 61.16 | 62.15 | 00:00:00 | | 2003-09-30 | 2,392,800 | 61.95 | 62.20 | 61.50 | 61.90 | 00:00:00 | | 2003-10-01 | 2,127,800 | 62.35 | 62.35 | 61.80 | 62.08 | 00:00:00 | | 2003-10-02 | 1,776,000 | 62.20 | 62.63 | 62.01 | 62.63 | 00:00:00 | | 2003-10-03 | 1,831,600 | 63.05 | 63.36 | 62.61 | 62.82 | 00:00:00 | | 2003-10-06 | 1,775,000 | 62.81 | 63.50 | 62.73 | 63.47 | 00:00:00 | | 2003-10-07 | 2,978,200 | 63.05 | 63.13 | 62.51 | 62.71 | 00:00:00 | | 2003-10-08 | 2,324,400 | 62.50 | 62.81 | 62.28 | 62.50 | 00:00:00 | | 2003-10-09 | 2,019,000 | 62.70 | 63.09 | 62.45 | 62.95 | 00:00:00 | | 2003-10-10 | 1,228,400 | 62.95 | 62.96 | 62.44 | 62.72 | 00:00:00 | | 2003-10-13 | 1,097,200 | 62.72 | 62.88 | 62.30 | 62.54 | 00:00:00 | | 2003-10-14 | 1,599,400 | 62.50 | 62.91 | 62.20 | 62.85 | 00:00:00 | | 2003-10-15 | 2,321,000 | 62.81 | 62.90 | 61.91 | 62.10 | 00:00:00 | | 2003-10-16 | 1,559,000 | 62.20 | 62.48 | 62.12 | 62.20 | 00:00:00 | | 2003-10-17 | 1,699,600 | 62.35 | 62.55 | 61.96 | 62.20 | 00:00:00 | | 2003-10-20 | 1,332,200 | 62.45 | 62.45 | 61.70 | 62.00 | 00:00:00 | | 2003-10-21 | 2,053,800 | 62.00 | 62.90 | 61.00 | 61.69 | 00:00:00 | | 2003-10-22 | 1,893,200 | 61.50 | 61.89 | 61.12 | 61.12 | 00:00:00 | | 2003-10-23 | 1,926,200 | 61.12 | 61.38 | 60.53 | 60.65 | 00:00:00 | | 2003-10-24 | 2,217,600 | 60.50 | 60.68 | 60.28 | 60.50 | 00:00:00 | | 2003-10-27 | 1,676,600 | 60.58 | 61.10 | 60.49 | 60.55 | 00:00:00 | | 2003-10-28 | 1,910,800 | 60.60 | 60.90 | 60.60 | 60.78 | 00:00:00 | | 2003-10-29 | 2,106,800 | 60.60 | 61.70 | 60.60 | 61.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
