|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,106,800 | 60.60 | 61.70 | 60.60 | 61.47 | 00:00:00 | | 2003-10-30 | 1,130,400 | 61.80 | 61.80 | 61.01 | 61.23 | 00:00:00 | | 2003-10-31 | 1,776,200 | 61.23 | 61.72 | 61.15 | 61.60 | 00:00:00 | | 2003-11-03 | 1,288,400 | 61.50 | 61.74 | 61.38 | 61.67 | 00:00:00 | | 2003-11-04 | 1,940,200 | 61.35 | 61.50 | 61.01 | 61.17 | 00:00:00 | | 2003-11-05 | 1,594,800 | 61.05 | 61.50 | 61.00 | 61.43 | 00:00:00 | | 2003-11-06 | 2,305,400 | 61.43 | 61.45 | 60.65 | 61.15 | 00:00:00 | | 2003-11-07 | 1,904,800 | 61.15 | 61.50 | 60.80 | 61.02 | 00:00:00 | | 2003-11-10 | 1,427,600 | 61.02 | 61.37 | 61.00 | 61.17 | 00:00:00 | | 2003-11-11 | 1,358,200 | 61.27 | 61.29 | 60.90 | 61.14 | 00:00:00 | | 2003-11-12 | 1,306,600 | 61.05 | 61.34 | 60.74 | 60.96 | 00:00:00 | | 2003-11-13 | 1,931,000 | 61.12 | 61.49 | 60.87 | 61.40 | 00:00:00 | | 2003-11-14 | 1,259,800 | 61.39 | 61.49 | 60.82 | 60.96 | 00:00:00 | | 2003-11-17 | 1,981,600 | 60.96 | 60.96 | 60.31 | 60.47 | 00:00:00 | | 2003-11-18 | 2,018,800 | 60.65 | 60.68 | 59.34 | 59.36 | 00:00:00 | | 2003-11-19 | 2,127,200 | 59.37 | 60.16 | 59.27 | 60.02 | 00:00:00 | | 2003-11-20 | 2,019,600 | 60.02 | 60.50 | 59.63 | 59.92 | 00:00:00 | | 2003-11-21 | 2,141,400 | 60.45 | 60.47 | 60.01 | 60.15 | 00:00:00 | | 2003-11-24 | 2,526,600 | 60.40 | 60.90 | 60.29 | 60.69 | 00:00:00 | | 2003-11-25 | 3,849,000 | 60.52 | 60.86 | 60.51 | 60.73 | 00:00:00 | | 2003-11-26 | 1,785,600 | 60.15 | 60.42 | 59.64 | 60.25 | 00:00:00 | | 2003-11-28 | 600,200 | 60.35 | 60.49 | 60.12 | 60.27 | 00:00:00 | | 2003-12-01 | 2,039,800 | 60.27 | 60.92 | 60.21 | 60.88 | 00:00:00 | | 2003-12-02 | 2,608,400 | 60.88 | 61.60 | 60.85 | 61.35 | 00:00:00 | | 2003-12-03 | 3,922,000 | 61.25 | 61.27 | 60.18 | 60.33 | 00:00:00 | | 2003-12-04 | 4,074,200 | 60.33 | 60.75 | 60.24 | 60.75 | 00:00:00 | | 2003-12-05 | 2,805,800 | 60.65 | 61.67 | 60.60 | 60.80 | 00:00:00 | | 2003-12-08 | 2,023,800 | 60.85 | 61.62 | 60.85 | 61.53 | 00:00:00 | | 2003-12-09 | 1,566,600 | 61.75 | 61.95 | 60.95 | 60.96 | 00:00:00 | | 2003-12-10 | 1,837,800 | 61.00 | 61.24 | 60.87 | 60.90 | 00:00:00 | | 2003-12-11 | 1,591,000 | 60.75 | 61.28 | 60.74 | 60.94 | 00:00:00 | | 2003-12-12 | 2,329,400 | 60.95 | 61.00 | 60.65 | 60.82 | 00:00:00 | | 2003-12-15 | 3,601,600 | 61.07 | 61.45 | 60.85 | 61.00 | 00:00:00 | | 2003-12-16 | 2,694,800 | 61.07 | 61.20 | 60.45 | 60.62 | 00:00:00 | | 2003-12-17 | 2,276,400 | 60.62 | 61.23 | 60.27 | 61.17 | 00:00:00 | | 2003-12-18 | 4,590,600 | 61.10 | 62.25 | 60.88 | 62.11 | 00:00:00 | | 2003-12-19 | 4,528,400 | 62.11 | 62.58 | 61.97 | 62.58 | 00:00:00 | | 2003-12-22 | 3,360,000 | 62.58 | 63.15 | 62.30 | 63.07 | 00:00:00 | | 2003-12-23 | 3,147,800 | 63.20 | 63.80 | 63.18 | 63.75 | 00:00:00 | | 2003-12-24 | 1,519,800 | 63.76 | 64.11 | 63.71 | 63.85 | 00:00:00 | | 2003-12-26 | 640,400 | 63.81 | 64.04 | 63.70 | 63.98 | 00:00:00 | | 2003-12-29 | 1,720,200 | 64.00 | 64.30 | 63.78 | 64.18 | 00:00:00 | | 2003-12-30 | 1,765,600 | 64.30 | 64.45 | 64.01 | 64.33 | 00:00:00 | | 2003-12-31 | 1,627,200 | 64.33 | 64.40 | 63.69 | 63.83 | 00:00:00 | | 2004-01-02 | 1,765,800 | 63.88 | 64.58 | 63.82 | 64.01 | 00:00:00 | | 2004-01-05 | 2,439,600 | 64.00 | 64.20 | 62.86 | 63.37 | 00:00:00 | | 2004-01-06 | 2,294,400 | 63.39 | 63.39 | 62.63 | 62.95 | 00:00:00 | | 2004-01-07 | 2,151,400 | 62.80 | 62.96 | 62.50 | 62.82 | 00:00:00 | | 2004-01-08 | 4,359,000 | 62.70 | 62.98 | 61.92 | 62.00 | 00:00:00 | | 2004-01-09 | 3,548,800 | 61.95 | 62.23 | 61.54 | 61.77 | 00:00:00 | | 2004-01-12 | 1,975,200 | 61.82 | 62.20 | 61.74 | 61.85 | 00:00:00 | | 2004-01-13 | 2,603,800 | 61.82 | 62.38 | 61.78 | 62.15 | 00:00:00 | | 2004-01-14 | 1,611,600 | 62.15 | 62.79 | 62.15 | 62.78 | 00:00:00 | | 2004-01-15 | 3,248,000 | 62.74 | 62.75 | 61.64 | 61.77 | 00:00:00 | | 2004-01-16 | 2,304,400 | 61.75 | 62.18 | 61.20 | 61.40 | 00:00:00 | | 2004-01-20 | 1,675,800 | 61.40 | 62.00 | 61.35 | 62.00 | 00:00:00 | | 2004-01-21 | 2,211,200 | 61.85 | 62.78 | 61.75 | 62.75 | 00:00:00 | | 2004-01-22 | 2,794,600 | 62.75 | 63.20 | 62.50 | 63.10 | 00:00:00 | | 2004-01-23 | 4,675,200 | 63.00 | 63.08 | 62.15 | 62.40 | 00:00:00 | | 2004-01-26 | 2,163,200 | 62.30 | 62.83 | 62.15 | 62.83 | 00:00:00 | | 2004-01-27 | 3,166,200 | 63.15 | 63.87 | 63.07 | 63.23 | 00:00:00 | | 2004-01-28 | 3,591,600 | 63.40 | 64.70 | 63.37 | 64.02 | 00:00:00 | | 2004-01-29 | 2,620,200 | 64.35 | 64.62 | 63.82 | 64.43 | 00:00:00 | | 2004-01-30 | 2,490,000 | 64.25 | 64.30 | 63.75 | 64.16 | 00:00:00 | | 2004-02-02 | 1,957,600 | 63.85 | 64.23 | 63.72 | 63.83 | 00:00:00 | | 2004-02-03 | 2,327,600 | 63.00 | 63.75 | 62.86 | 63.75 | 00:00:00 | | 2004-02-04 | 2,741,000 | 63.10 | 63.47 | 62.85 | 63.21 | 00:00:00 | | 2004-02-05 | 3,441,200 | 63.45 | 63.45 | 62.63 | 62.75 | 00:00:00 | | 2004-02-06 | 1,995,200 | 62.75 | 63.50 | 62.72 | 63.30 | 00:00:00 | | 2004-02-09 | 1,503,200 | 63.18 | 63.26 | 62.91 | 63.20 | 00:00:00 | | 2004-02-10 | 1,851,400 | 63.28 | 63.70 | 63.20 | 63.70 | 00:00:00 | | 2004-02-11 | 3,029,800 | 63.35 | 63.90 | 63.05 | 63.87 | 00:00:00 | | 2004-02-12 | 1,984,000 | 63.70 | 63.80 | 63.12 | 63.20 | 00:00:00 | | 2004-02-13 | 3,011,800 | 63.35 | 63.44 | 62.75 | 63.02 | 00:00:00 | | 2004-02-17 | 1,394,800 | 63.25 | 63.70 | 63.19 | 63.50 | 00:00:00 | | 2004-02-18 | 1,739,000 | 63.70 | 63.75 | 63.34 | 63.42 | 00:00:00 | | 2004-02-19 | 2,371,000 | 63.63 | 63.65 | 63.10 | 63.25 | 00:00:00 | | 2004-02-20 | 2,607,200 | 63.45 | 63.48 | 62.67 | 62.80 | 00:00:00 | | 2004-02-23 | 3,772,400 | 62.95 | 63.57 | 62.86 | 63.23 | 00:00:00 | | 2004-02-24 | 2,649,000 | 63.35 | 63.50 | 62.75 | 63.30 | 00:00:00 | | 2004-02-25 | 2,737,800 | 63.15 | 63.18 | 62.61 | 62.76 | 00:00:00 | | 2004-02-26 | 2,638,200 | 62.76 | 62.88 | 62.05 | 62.25 | 00:00:00 | | 2004-02-27 | 3,379,800 | 61.27 | 63.13 | 61.27 | 62.83 | 00:00:00 | | 2004-03-01 | 1,493,800 | 62.83 | 63.41 | 62.65 | 63.19 | 00:00:00 | | 2004-03-02 | 1,953,200 | 63.40 | 63.67 | 63.30 | 63.43 | 00:00:00 | | 2004-03-03 | 3,143,000 | 63.48 | 64.06 | 63.37 | 63.93 | 00:00:00 | | 2004-03-04 | 2,019,800 | 64.02 | 64.31 | 63.97 | 64.23 | 00:00:00 | | 2004-03-05 | 2,701,400 | 64.50 | 65.08 | 64.39 | 65.08 | 00:00:00 | | 2004-03-08 | 2,022,800 | 65.08 | 65.85 | 64.93 | 65.20 | 00:00:00 | | 2004-03-09 | 2,051,200 | 65.28 | 65.44 | 64.81 | 65.09 | 00:00:00 | | 2004-03-10 | 2,741,200 | 65.15 | 65.35 | 64.50 | 64.61 | 00:00:00 | | 2004-03-11 | 2,683,600 | 64.30 | 64.66 | 63.42 | 63.57 | 00:00:00 | | 2004-03-12 | 1,718,200 | 63.45 | 64.07 | 63.12 | 64.02 | 00:00:00 | | 2004-03-15 | 2,530,000 | 63.78 | 64.70 | 63.60 | 64.33 | 00:00:00 | | 2004-03-16 | 1,761,600 | 64.49 | 64.86 | 64.04 | 64.37 | 00:00:00 | | 2004-03-17 | 2,357,200 | 64.65 | 65.00 | 64.58 | 64.86 | 00:00:00 | | 2004-03-18 | 1,733,000 | 64.53 | 64.78 | 64.10 | 64.40 | 00:00:00 | | 2004-03-19 | 2,264,400 | 64.50 | 64.85 | 63.80 | 63.87 | 00:00:00 | | 2004-03-22 | 1,788,000 | 63.80 | 63.85 | 63.01 | 63.28 | 00:00:00 | | 2004-03-23 | 2,292,200 | 63.40 | 63.48 | 62.80 | 62.92 | 00:00:00 | | 2004-03-24 | 2,162,200 | 62.90 | 63.08 | 62.37 | 62.51 | 00:00:00 | | 2004-03-25 | 2,681,400 | 62.65 | 62.82 | 62.16 | 62.55 | 00:00:00 | | 2004-03-26 | 2,102,200 | 62.50 | 62.85 | 62.40 | 62.50 | 00:00:00 | | 2004-03-29 | 2,401,000 | 62.75 | 63.42 | 62.58 | 63.37 | 00:00:00 | | 2004-03-30 | 2,276,000 | 63.45 | 63.89 | 63.19 | 63.89 | 00:00:00 | | 2004-03-31 | 1,809,400 | 63.81 | 64.44 | 63.64 | 64.30 | 00:00:00 | | 2004-04-01 | 1,349,400 | 64.15 | 64.41 | 63.97 | 64.39 | 00:00:00 | | 2004-04-02 | 1,981,000 | 64.49 | 64.54 | 64.00 | 64.31 | 00:00:00 | | 2004-04-05 | 1,825,800 | 64.12 | 64.51 | 64.02 | 64.25 | 00:00:00 | | 2004-04-06 | 1,558,800 | 64.30 | 64.71 | 64.15 | 64.71 | 00:00:00 | | 2004-04-07 | 1,568,200 | 64.50 | 64.65 | 64.13 | 64.38 | 00:00:00 | | 2004-04-08 | 1,515,200 | 64.39 | 64.40 | 64.06 | 64.37 | 00:00:00 | | 2004-04-12 | 2,480,400 | 64.37 | 64.75 | 62.93 | 62.99 | 00:00:00 | | 2004-04-13 | 4,369,600 | 62.87 | 62.87 | 61.85 | 62.75 | 00:00:00 | | 2004-04-14 | 3,685,800 | 62.50 | 62.96 | 61.90 | 62.96 | 00:00:00 | | 2004-04-15 | 3,794,400 | 62.96 | 64.00 | 62.96 | 63.86 | 00:00:00 | | 2004-04-16 | 2,299,200 | 64.05 | 64.65 | 63.74 | 63.90 | 00:00:00 | | 2004-04-19 | 1,826,400 | 63.91 | 64.13 | 63.43 | 63.70 | 00:00:00 | | 2004-04-20 | 3,636,600 | 63.00 | 63.93 | 62.80 | 63.19 | 00:00:00 | | 2004-04-21 | 2,308,400 | 63.19 | 63.36 | 62.75 | 63.21 | 00:00:00 | | 2004-04-22 | 2,608,800 | 63.05 | 63.83 | 63.01 | 63.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
